Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 80.69 80.82 78.22 78.80 3,129,547 -2.48(-3.05%)
Apr 29, 2020 85.95 85.95 81.10 81.28 2,020,458 -1.82(-2.19%)
Apr 28, 2020 83.88 85.03 82.71 83.10 1,687,128 +0.43(+0.52%)
Apr 27, 2020 82.86 83.45 82.52 82.67 1,518,308 +0.03(+0.04%)
Apr 24, 2020 82.19 82.85 80.91 82.64 1,748,700 +0.86(+1.05%)
Apr 23, 2020 84.12 84.79 81.56 81.78 1,868,120 -2.34(-2.78%)
Apr 22, 2020 84.73 85.05 83.54 84.12 1,497,236 +0.63(+0.75%)
Apr 21, 2020 84.47 85.00 82.71 83.49 2,118,225 -1.98(-2.32%)
Apr 20, 2020 88.96 89.43 85.33 85.47 1,550,980 -4.09(-4.57%)
Apr 17, 2020 89.53 90.00 87.65 89.56 1,211,900 +1.15(+1.30%)
Apr 16, 2020 87.68 89.31 87.36 88.41 1,594,440 +1.44(+1.66%)
Apr 15, 2020 87.99 88.08 86.10 86.97 1,425,709 -2.33(-2.61%)
Apr 14, 2020 87.01 89.49 86.08 89.30 1,814,029 +4.46(+5.26%)
Apr 13, 2020 86.18 87.15 84.07 84.84 1,095,858 -3.10(-3.53%)
Apr 09, 2020 83.89 89.37 83.86 87.94 2,111,900 +4.11(+4.90%)
Apr 08, 2020 80.56 84.74 79.52 83.83 1,974,716 +3.91(+4.89%)
Apr 07, 2020 82.94 83.22 79.65 79.92 2,173,713 -1.13(-1.39%)
Apr 06, 2020 80.71 83.00 79.57 81.05 2,608,074 +3.15(+4.04%)
Apr 03, 2020 78.22 78.93 76.99 77.90 3,904,500 -1.03(-1.30%)
Apr 02, 2020 76.00 79.63 76.00 78.93 3,021,824 +1.32(+1.70%)
Apr 01, 2020 75.71 78.44 75.25 77.61 6,352,538 -0.39(-0.50%)
Mar 31, 2020 79.75 80.00 77.34 78.00 3,390,725 -2.73(-3.38%)
Mar 30, 2020 79.72 81.09 78.04 80.73 2,557,246 +2.83(+3.63%)
Mar 27, 2020 74.26 79.72 74.01 77.90 2,291,600 +1.98(+2.61%)
Mar 26, 2020 70.62 76.73 70.20 75.92 2,771,015 +4.99(+7.04%)
Mar 25, 2020 69.35 74.46 67.80 70.93 3,122,064 +0.42(+0.60%)
Mar 24, 2020 67.50 71.21 64.58 70.51 3,372,120 +5.16(+7.90%)
Mar 23, 2020 72.50 72.69 62.03 65.35 5,017,897 -7.24(-9.97%)
Mar 20, 2020 81.24 81.50 71.07 72.59 4,902,400 -7.50(-9.36%)
Mar 19, 2020 92.56 92.56 79.56 80.09 5,080,991 -12.11(-13.13%)
Mar 18, 2020 88.91 93.88 86.43 92.20 4,117,236 -1.68(-1.79%)
Mar 17, 2020 81.42 94.63 81.42 93.88 5,431,965 +14.33(+18.01%)
Mar 16, 2020 82.65 86.64 78.82 79.55 5,036,919 -8.52(-9.67%)
Mar 13, 2020 86.34 89.16 84.02 88.07 5,699,600 +4.28(+5.11%)
Mar 12, 2020 80.63 86.01 78.43 83.79 6,072,572 -2.71(-3.13%)
Mar 11, 2020 87.57 88.00 84.69 86.50 4,162,782 -2.90(-3.24%)
Mar 10, 2020 89.41 91.53 87.40 89.40 4,040,365 +0.74(+0.83%)
Mar 09, 2020 85.55 89.93 83.52 88.66 5,398,183 +0.76(+0.86%)
Mar 06, 2020 85.29 88.50 85.16 87.90 4,705,500 +0.32(+0.37%)
Mar 05, 2020 86.65 88.08 86.07 87.58 2,282,936 -0.43(-0.49%)
Mar 04, 2020 84.81 88.34 84.81 88.01 2,415,076 +4.17(+4.97%)
Mar 03, 2020 84.39 86.43 83.57 83.84 3,129,698 -0.69(-0.82%)
Mar 02, 2020 79.59 84.82 79.28 84.53 3,614,752 +5.71(+7.24%)
Feb 28, 2020 81.26 81.28 77.80 78.82 5,357,500 -4.37(-5.25%)
Feb 27, 2020 87.35 87.89 83.17 83.19 2,751,140 -4.50(-5.13%)
Feb 26, 2020 88.43 89.15 87.67 87.69 2,455,175 -0.56(-0.63%)
Feb 25, 2020 89.20 89.40 88.02 88.25 2,328,693 -0.64(-0.72%)
Feb 24, 2020 89.46 90.13 88.60 88.89 2,393,392 -1.29(-1.43%)
Feb 21, 2020 91.21 91.68 89.27 90.18 3,976,800 -4.40(-4.65%)
Feb 20, 2020 93.87 94.65 93.63 94.58 1,318,998 +0.70(+0.75%)
Feb 19, 2020 94.27 94.58 93.74 93.88 1,029,906 -0.47(-0.50%)
Feb 18, 2020 93.72 94.58 93.63 94.35 2,172,713 +0.05(+0.05%)
Feb 14, 2020 93.92 94.48 93.75 94.30 1,249,100 +0.66(+0.70%)
Feb 13, 2020 92.80 93.74 92.23 93.64 1,244,306 +0.77(+0.83%)
Feb 12, 2020 92.79 93.15 92.44 92.87 1,552,209 -0.31(-0.33%)
Feb 11, 2020 93.29 93.62 93.01 93.18 1,141,743 +0.10(+0.11%)
Feb 10, 2020 92.81 93.09 92.29 93.08 1,029,868 +0.30(+0.32%)
Feb 07, 2020 93.78 93.96 92.78 92.78 1,098,500 -0.69(-0.74%)
Feb 06, 2020 93.57 93.96 93.23 93.47 1,212,741 +0.07(+0.07%)
Feb 05, 2020 92.40 93.49 92.18 93.40 1,270,831 +0.86(+0.93%)
Feb 04, 2020 93.73 94.06 92.50 92.54 1,631,889 -1.31(-1.40%)
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.