Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 92.28 92.81 91.40 91.80 4,205,779 -1.22(-1.31%)
May 27, 2022 91.88 93.10 91.83 93.02 1,429,273 +0.66(+0.71%)
May 26, 2022 93.31 93.51 92.26 92.36 1,600,393 -0.42(-0.45%)
May 25, 2022 92.84 93.18 92.21 92.78 2,030,564 -0.06(-0.07%)
May 24, 2022 90.44 92.92 89.84 92.84 2,004,007 +2.51(+2.77%)
May 23, 2022 90.12 91.41 89.24 90.33 3,004,249 +1.73(+1.95%)
May 20, 2022 87.90 88.81 87.28 88.61 2,595,560 +0.92(+1.04%)
May 19, 2022 87.83 87.85 86.31 87.69 2,202,242 -0.37(-0.42%)
May 18, 2022 88.64 89.15 87.87 88.06 2,325,921 -0.26(-0.29%)
May 17, 2022 87.75 88.48 86.06 88.32 1,718,860 +1.16(+1.33%)
May 16, 2022 87.77 88.16 86.99 87.16 1,787,696 -0.33(-0.38%)
May 13, 2022 87.14 87.55 85.98 87.49 1,892,420 +0.96(+1.11%)
May 12, 2022 86.52 87.06 85.25 86.53 2,363,374 +0.06(+0.07%)
May 11, 2022 85.32 87.68 85.04 86.47 1,812,595 +1.49(+1.76%)
May 10, 2022 86.64 88.06 84.37 84.97 2,297,816 -1.59(-1.83%)
May 09, 2022 85.65 87.55 84.57 86.56 2,277,299 +0.37(+0.43%)
May 06, 2022 84.01 86.64 83.46 86.19 1,905,076 +1.21(+1.42%)
May 05, 2022 85.45 86.14 84.54 84.98 1,751,208 -0.77(-0.90%)
May 04, 2022 85.19 85.88 84.69 85.75 2,027,917 +1.12(+1.32%)
May 03, 2022 84.48 86.43 84.45 84.63 1,655,856 +0.25(+0.29%)
May 02, 2022 85.85 86.12 83.41 84.38 1,877,491 -0.67(-0.79%)
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%)
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.