Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 87.16 87.23 84.94 85.05 4,369,181 -2.48(-2.83%)
Apr 28, 2022 87.17 88.00 86.62 87.53 1,195,886 +0.65(+0.75%)
Apr 27, 2022 87.36 88.31 86.39 86.88 1,561,109 -0.39(-0.45%)
Apr 26, 2022 87.98 89.25 87.25 87.27 1,566,102 -0.82(-0.93%)
Apr 25, 2022 88.97 88.97 86.33 88.09 1,816,939 -0.40(-0.46%)
Apr 22, 2022 89.88 90.01 88.35 88.49 2,210,134 -1.56(-1.73%)
Apr 21, 2022 89.99 90.91 89.57 90.05 2,086,468 -0.20(-0.22%)
Apr 20, 2022 90.47 91.00 90.23 90.25 1,465,622 +0.37(+0.41%)
Apr 19, 2022 89.34 90.10 89.03 89.89 1,235,160 +0.98(+1.10%)
Apr 18, 2022 90.24 90.44 88.54 88.91 1,094,004 -1.00(-1.11%)
Apr 14, 2022 90.12 90.42 89.63 89.91 1,387,559 +0.12(+0.13%)
Apr 13, 2022 89.88 89.96 89.02 89.79 1,954,946 +0.09(+0.10%)
Apr 12, 2022 88.13 89.86 87.77 89.69 2,908,336 +1.10(+1.24%)
Apr 11, 2022 89.08 89.74 88.24 88.59 2,029,366 -1.20(-1.34%)
Apr 08, 2022 89.88 90.05 88.52 89.80 1,686,030 +0.32(+0.36%)
Apr 07, 2022 90.24 90.47 89.07 89.47 2,132,745 -0.77(-0.85%)
Apr 06, 2022 88.58 90.37 88.13 90.24 2,000,858 +2.06(+2.34%)
Apr 05, 2022 87.58 88.96 87.58 88.18 1,685,211 +0.64(+0.73%)
Apr 04, 2022 87.79 87.79 86.20 87.54 2,064,375 -0.61(-0.69%)
Apr 01, 2022 86.54 88.14 85.84 88.14 2,079,230 +1.31(+1.51%)
Mar 31, 2022 86.83 87.80 86.61 86.83 2,261,056 -0.05(-0.05%)
Mar 30, 2022 85.89 86.90 85.48 86.88 1,474,519 +1.11(+1.29%)
Mar 29, 2022 85.37 85.92 84.84 85.77 1,400,162 +0.43(+0.51%)
Mar 28, 2022 85.14 85.41 84.15 85.34 1,292,214 +0.34(+0.40%)
Mar 25, 2022 84.08 85.25 83.92 85.00 1,708,731 +1.16(+1.39%)
Mar 24, 2022 82.96 83.85 82.39 83.83 1,595,080 +1.35(+1.63%)
Mar 23, 2022 82.09 83.01 81.30 82.49 1,379,421 +0.60(+0.73%)
Mar 22, 2022 82.38 82.42 81.12 81.89 1,575,873 -0.26(-0.31%)
Mar 21, 2022 81.81 82.91 81.76 82.15 1,360,359 +0.80(+0.98%)
Mar 18, 2022 82.49 82.54 80.80 81.35 3,740,949 -1.20(-1.46%)
Mar 17, 2022 82.33 83.04 81.70 82.55 2,086,779 +0.34(+0.41%)
Mar 16, 2022 82.67 82.85 81.10 82.21 1,800,832 -0.70(-0.84%)
Mar 15, 2022 82.93 83.28 82.31 82.91 1,684,841 +0.81(+0.98%)
Mar 14, 2022 82.58 82.89 81.44 82.10 1,573,795 +0.17(+0.20%)
Mar 11, 2022 81.91 83.11 81.77 81.94 1,532,907 -0.12(-0.15%)
Mar 10, 2022 80.75 82.27 80.72 82.05 1,475,197 +1.00(+1.23%)
Mar 09, 2022 82.11 82.38 80.85 81.05 1,661,973 -0.34(-0.42%)
Mar 08, 2022 82.95 83.44 81.39 81.39 1,684,956 -1.27(-1.54%)
Mar 07, 2022 82.47 82.80 81.33 82.67 1,972,612 +0.24(+0.29%)
Mar 04, 2022 80.71 82.45 80.56 82.43 1,912,806 +1.46(+1.80%)
Mar 03, 2022 79.79 81.08 79.76 80.97 1,852,371 +1.27(+1.59%)
Mar 02, 2022 78.42 80.32 78.42 79.71 1,884,951 +1.40(+1.79%)
Mar 01, 2022 79.09 79.92 77.32 78.30 2,314,003 -0.36(-0.45%)
Feb 28, 2022 78.04 78.99 77.86 78.66 2,659,898 -0.16(-0.20%)
Feb 25, 2022 77.29 79.17 77.88 78.82 2,054,210 +2.41(+3.16%)
Feb 24, 2022 76.99 77.40 74.78 76.41 2,703,325 -1.00(-1.29%)
Feb 23, 2022 77.96 78.35 77.29 77.40 2,602,376 -0.32(-0.41%)
Feb 22, 2022 77.70 78.22 76.39 77.73 2,597,694 +0.13(+0.17%)
Feb 18, 2022 77.60 0 +2.90(+3.88%)
Feb 17, 2022 74.53 75.10 73.74 74.70 2,114,262 +0.34(+0.46%)
Feb 16, 2022 74.52 74.81 73.47 74.36 2,689,716 -0.26(-0.34%)
Feb 15, 2022 75.77 76.02 74.21 74.62 1,383,383 -0.80(-1.06%)
Feb 14, 2022 76.64 76.95 74.59 75.41 2,092,833 -1.13(-1.47%)
Feb 11, 2022 76.50 77.16 76.08 76.54 1,839,799 +0.21(+0.27%)
Feb 10, 2022 77.80 78.06 76.15 76.33 1,752,698 -2.13(-2.72%)
Feb 09, 2022 78.91 79.19 78.30 78.47 1,609,112 -0.04(-0.05%)
Feb 08, 2022 78.89 79.13 78.29 78.50 1,764,011 -0.16(-0.21%)
Feb 07, 2022 78.31 78.95 77.57 78.67 1,936,426 +0.46(+0.59%)
Feb 04, 2022 78.31 79.01 77.46 78.20 2,838,901 -0.82(-1.03%)
Feb 03, 2022 79.01 79.02 1,522,140 -0.15(-0.18%)
Feb 02, 2022 77.86 79.24 77.69 79.17 1,979,757 +1.00(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.