Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.28 68.39 66.19 66.68 3,698,171 -2.10(-3.05%)
Apr 29, 2020 72.73 72.73 68.63 68.78 2,387,565 -1.54(-2.19%)
Apr 28, 2020 70.98 71.96 69.99 70.32 1,993,671 +0.36(+0.52%)
Apr 27, 2020 70.12 70.62 69.83 69.96 1,794,177 +0.03(+0.04%)
Apr 24, 2020 69.55 70.11 68.47 69.93 2,066,430 +0.73(+1.05%)
Apr 23, 2020 71.19 71.75 69.02 69.21 2,207,548 -1.98(-2.78%)
Apr 22, 2020 71.70 71.97 70.69 71.19 1,769,276 +0.53(+0.75%)
Apr 21, 2020 71.48 71.93 69.99 70.65 2,503,096 -1.68(-2.32%)
Apr 20, 2020 75.28 75.68 72.21 72.33 1,832,785 -3.46(-4.57%)
Apr 17, 2020 75.76 76.16 74.17 75.79 1,432,096 +0.97(+1.30%)
Apr 16, 2020 74.20 75.58 73.93 74.82 1,884,142 +1.22(+1.66%)
Apr 15, 2020 74.46 74.54 72.86 73.60 1,684,753 -1.97(-2.61%)
Apr 14, 2020 73.63 75.73 72.84 75.57 2,143,629 +3.77(+5.26%)
Apr 13, 2020 72.93 73.75 71.14 71.80 1,294,970 -2.62(-3.53%)
Apr 09, 2020 70.99 75.63 70.97 74.42 2,495,622 +3.48(+4.90%)
Apr 08, 2020 68.17 71.71 67.29 70.94 2,333,512 +3.31(+4.89%)
Apr 07, 2020 70.19 70.42 67.40 67.63 2,568,666 -0.96(-1.39%)
Apr 06, 2020 68.30 70.24 67.34 68.59 3,081,948 +2.67(+4.04%)
Apr 03, 2020 66.19 66.79 65.15 65.92 4,613,929 -0.87(-1.31%)
Apr 02, 2020 64.31 67.39 64.31 66.79 3,570,875 +1.12(+1.70%)
Apr 01, 2020 64.07 66.38 63.68 65.68 7,506,764 -0.33(-0.50%)
Mar 31, 2020 67.49 67.70 65.45 66.01 4,006,803 -2.31(-3.38%)
Mar 30, 2020 67.46 68.62 66.04 68.32 3,021,885 +2.39(+3.63%)
Mar 27, 2020 62.84 67.46 62.63 65.92 2,707,973 +1.68(+2.61%)
Mar 26, 2020 59.76 64.93 59.41 64.25 3,274,495 +4.22(+7.04%)
Mar 25, 2020 58.69 63.01 57.38 60.02 3,689,328 +0.36(+0.60%)
Mar 24, 2020 57.12 60.26 54.65 59.67 3,984,818 +4.37(+7.90%)
Mar 23, 2020 61.35 61.51 52.49 55.30 5,929,625 -6.13(-9.97%)
Mar 20, 2020 68.75 68.97 60.14 61.43 5,793,143 -6.35(-9.36%)
Mar 19, 2020 78.33 78.33 67.33 67.78 6,004,183 -10.25(-13.13%)
Mar 18, 2020 75.24 79.45 73.14 78.02 4,865,318 -1.42(-1.79%)
Mar 17, 2020 68.90 80.08 68.90 79.45 6,418,927 +12.13(+18.01%)
Mar 16, 2020 69.94 73.32 66.70 67.32 5,952,103 -7.21(-9.67%)
Mar 13, 2020 73.06 75.45 71.10 74.53 6,735,190 +3.62(+5.11%)
Mar 12, 2020 68.23 72.79 66.37 70.91 7,175,930 -2.29(-3.13%)
Mar 11, 2020 74.11 74.47 71.67 73.20 4,919,140 -2.45(-3.24%)
Mar 10, 2020 75.66 77.45 73.96 75.65 4,774,480 +0.63(+0.83%)
Mar 09, 2020 72.40 76.10 70.68 75.03 6,379,007 +0.64(+0.86%)
Mar 06, 2020 72.18 74.89 72.07 74.38 5,560,467 +0.27(+0.37%)
Mar 05, 2020 73.33 74.54 72.84 74.11 2,697,734 -0.36(-0.49%)
Mar 04, 2020 71.77 74.76 71.77 74.48 2,853,884 +3.53(+4.97%)
Mar 03, 2020 71.41 73.14 70.72 70.95 3,698,349 -0.58(-0.82%)
Mar 02, 2020 67.35 71.78 67.09 71.53 4,271,535 +4.83(+7.24%)
Feb 28, 2020 68.77 68.78 65.84 66.70 6,330,932 -3.70(-5.25%)
Feb 27, 2020 73.92 74.38 70.38 70.40 3,251,009 -3.81(-5.13%)
Feb 26, 2020 74.83 75.44 74.19 74.21 2,901,268 -0.47(-0.63%)
Feb 25, 2020 75.48 75.65 74.49 74.68 2,751,805 -0.54(-0.72%)
Feb 24, 2020 75.70 76.27 74.98 75.22 2,828,260 -1.09(-1.43%)
Feb 21, 2020 77.19 77.58 75.54 76.31 4,699,366 -3.72(-4.65%)
Feb 20, 2020 79.44 80.10 79.23 80.04 1,558,653 +0.59(+0.75%)
Feb 19, 2020 79.78 80.04 79.32 79.45 1,217,035 -0.40(-0.50%)
Feb 18, 2020 79.31 80.04 79.23 79.84 2,567,484 +0.69(+0.87%)
Feb 14, 2020 78.83 79.30 78.69 79.15 1,488,128 +0.55(+0.70%)
Feb 13, 2020 77.89 78.68 77.42 78.60 1,482,416 +0.65(+0.83%)
Feb 12, 2020 77.89 78.19 77.59 77.95 1,849,239 -0.26(-0.33%)
Feb 11, 2020 78.31 78.58 78.07 78.21 1,360,227 +0.08(+0.11%)
Feb 10, 2020 77.90 78.14 77.47 78.13 1,226,943 +0.25(+0.32%)
Feb 07, 2020 78.72 78.87 77.88 77.88 1,308,709 -0.58(-0.74%)
Feb 06, 2020 78.54 78.87 78.26 78.46 1,444,811 +0.06(+0.07%)
Feb 05, 2020 77.56 78.47 77.37 78.40 1,514,017 +0.72(+0.93%)
Feb 04, 2020 78.67 78.95 77.64 77.68 1,944,167 -1.10(-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.