Consolidated Edison (NY: ED )

92.93 -2.23 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.27 68.04 67.20 67.66 2,354,786 +0.48(+0.72%)
May 30, 2017 67.05 67.33 66.91 67.18 1,436,164 +0.08(+0.12%)
May 26, 2017 67.10 67.34 66.89 67.10 1,375,105 +0.05(+0.07%)
May 25, 2017 66.67 67.15 66.45 67.05 1,641,768 +0.48(+0.72%)
May 24, 2017 66.43 66.70 66.35 66.57 1,997,609 +0.11(+0.17%)
May 23, 2017 66.20 66.70 66.13 66.45 2,188,783 +0.29(+0.44%)
May 22, 2017 65.46 66.34 65.46 66.16 1,671,753 +0.47(+0.72%)
May 19, 2017 65.38 65.69 65.00 65.68 1,637,018 +0.37(+0.56%)
May 18, 2017 64.94 65.45 64.59 65.32 1,974,334 +0.46(+0.71%)
May 17, 2017 64.68 65.27 64.53 64.86 2,138,984 +0.18(+0.28%)
May 16, 2017 65.09 65.16 64.67 64.68 1,576,197 -0.38(-0.59%)
May 15, 2017 64.86 65.13 64.62 65.06 1,844,463 +0.33(+0.50%)
May 12, 2017 64.54 64.88 64.42 64.74 1,583,429 +0.36(+0.55%)
May 11, 2017 64.01 64.39 63.78 64.38 1,651,184 +0.34(+0.53%)
May 10, 2017 63.97 64.30 63.84 64.04 1,839,054 +0.19(+0.29%)
May 09, 2017 64.23 64.31 63.75 63.85 1,817,337 -0.47(-0.73%)
May 08, 2017 64.23 64.64 64.07 64.32 1,442,443 -0.34(-0.53%)
May 05, 2017 64.35 64.99 64.01 64.66 2,036,895 +0.75(+1.18%)
May 04, 2017 63.57 64.08 63.54 63.91 1,972,887 +0.10(+0.15%)
May 03, 2017 64.21 64.29 63.77 63.81 1,847,121 -0.41(-0.63%)
May 02, 2017 64.03 64.27 63.82 64.22 1,711,521 +0.33(+0.52%)
May 01, 2017 64.25 64.37 63.82 63.88 1,585,188 -0.35(-0.54%)
Apr 28, 2017 64.32 64.48 63.99 64.23 3,567,353 -0.24(-0.38%)
Apr 27, 2017 64.14 64.89 64.02 64.48 1,845,602 +0.36(+0.56%)
Apr 26, 2017 64.27 64.58 64.08 64.12 1,356,485 -0.21(-0.33%)
Apr 25, 2017 64.01 64.39 63.90 64.33 1,414,505 +0.00(+0.00%)
Apr 24, 2017 64.12 64.41 63.66 64.33 2,153,315 +0.25(+0.39%)
Apr 21, 2017 63.39 64.22 63.37 64.08 2,638,027 +0.66(+1.03%)
Apr 20, 2017 63.83 63.63 63.03 63.42 2,266,780 -0.41(-0.63%)
Apr 19, 2017 63.92 64.06 63.66 63.83 2,099,231 -0.25(-0.39%)
Apr 18, 2017 63.92 64.24 63.73 64.08 1,912,267 +0.18(+0.28%)
Apr 17, 2017 63.69 63.90 63.58 63.90 1,613,538 +0.28(+0.43%)
Apr 13, 2017 63.58 63.86 63.16 63.63 1,948,634 -0.04(-0.06%)
Apr 12, 2017 62.90 63.67 62.74 63.67 2,586,567 +0.55(+0.87%)
Apr 11, 2017 63.09 63.27 62.64 63.11 2,139,037 -0.09(-0.14%)
Apr 10, 2017 63.09 63.32 62.82 63.20 1,151,485 +0.15(+0.24%)
Apr 07, 2017 63.75 63.81 63.03 63.05 2,454,278 -0.41(-0.65%)
Apr 06, 2017 63.50 63.60 63.18 63.46 1,248,043 -0.16(-0.25%)
Apr 05, 2017 63.08 63.69 62.86 63.63 1,593,658 +0.46(+0.73%)
Apr 04, 2017 62.95 63.42 62.79 63.16 1,394,904 +0.11(+0.17%)
Apr 03, 2017 62.99 63.06 62.50 63.06 2,705,564 +0.14(+0.22%)
Mar 31, 2017 62.89 63.26 62.62 62.92 1,604,997 -0.06(-0.10%)
Mar 30, 2017 63.19 63.20 62.74 62.99 1,020,816 -0.36(-0.56%)
Mar 29, 2017 63.41 63.58 62.99 63.34 1,556,199 -0.28(-0.45%)
Mar 28, 2017 63.46 63.71 63.28 63.63 1,532,237 -0.02(-0.03%)
Mar 27, 2017 63.62 63.99 63.31 63.64 2,201,615 +0.11(+0.18%)
Mar 24, 2017 63.11 63.73 63.00 63.53 1,395,016 +0.42(+0.67%)
Mar 23, 2017 63.20 63.75 62.92 63.11 1,568,564 -0.18(-0.28%)
Mar 22, 2017 62.91 63.48 62.80 63.28 2,518,243 +0.62(+1.00%)
Mar 21, 2017 61.66 62.85 61.62 62.66 1,978,528 +1.01(+1.64%)
Mar 20, 2017 62.30 62.43 61.53 61.65 1,309,436 -0.48(-0.77%)
Mar 17, 2017 62.00 62.46 61.90 62.13 3,689,290 +0.29(+0.47%)
Mar 16, 2017 62.66 62.89 61.73 61.83 2,336,381 -1.07(-1.70%)
Mar 15, 2017 62.12 63.28 61.97 62.90 1,909,604 +0.99(+1.60%)
Mar 14, 2017 61.77 62.04 61.60 61.92 1,484,936 +0.11(+0.18%)
Mar 13, 2017 61.56 61.80 61.41 61.80 1,745,337 +0.24(+0.39%)
Mar 10, 2017 61.19 61.59 61.07 61.56 1,413,352 +0.69(+1.13%)
Mar 09, 2017 61.28 61.58 60.85 60.87 2,193,134 -0.31(-0.50%)
Mar 08, 2017 61.62 61.65 61.11 61.18 1,483,653 -0.92(-1.47%)
Mar 07, 2017 61.97 62.27 61.89 62.09 1,343,167 +0.00(+0.00%)
Mar 06, 2017 62.12 62.40 61.93 62.09 1,639,672 -0.02(-0.04%)
Mar 03, 2017 62.64 62.64 61.73 62.12 1,884,485 -0.42(-0.67%)
Mar 02, 2017 61.55 62.79 61.41 62.54 2,671,860 +0.82(+1.33%)
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.