Consolidated Edison (NY: ED )

76.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 80.96 81.35 80.80 80.82 1,943,372 -0.01(-0.01%)
Jun 29, 2017 81.20 81.47 80.67 80.83 2,111,676 -0.99(-1.21%)
Jun 28, 2017 83.01 83.06 81.81 81.82 1,627,102 -0.85(-1.03%)
Jun 27, 2017 83.56 83.78 82.52 82.67 1,566,103 -1.37(-1.63%)
Jun 26, 2017 83.91 84.58 83.73 84.04 1,388,256 +0.20(+0.24%)
Jun 23, 2017 84.14 84.55 83.72 83.84 1,347,064 -0.36(-0.43%)
Jun 22, 2017 84.47 84.86 84.16 84.20 1,155,191 -0.45(-0.53%)
Jun 21, 2017 85.04 85.13 84.35 84.65 1,135,044 -0.31(-0.36%)
Jun 20, 2017 84.80 85.13 84.72 84.96 1,283,003 +0.21(+0.25%)
Jun 19, 2017 84.72 84.76 84.30 84.75 1,687,216 -0.10(-0.12%)
Jun 16, 2017 84.50 85.04 84.35 84.85 2,975,698 +0.59(+0.70%)
Jun 15, 2017 83.75 84.26 83.07 84.26 1,907,837 +0.67(+0.80%)
Jun 14, 2017 83.56 83.98 83.24 83.59 1,312,916 +0.71(+0.86%)
Jun 13, 2017 82.84 83.08 82.51 82.88 1,687,990 -0.42(-0.50%)
Jun 12, 2017 83.25 83.74 82.63 83.30 1,546,106 +0.05(+0.06%)
Jun 09, 2017 82.70 83.35 82.64 83.25 1,412,705 +0.21(+0.25%)
Jun 08, 2017 83.72 82.48 83.04 1,617,282 -0.72(-0.86%)
Jun 07, 2017 83.14 83.95 82.86 83.76 1,599,823 +0.86(+1.04%)
Jun 06, 2017 83.25 83.33 82.71 82.90 1,173,723 -0.15(-0.18%)
Jun 05, 2017 83.39 83.49 83.02 83.05 856,078 -0.48(-0.57%)
Jun 02, 2017 83.89 83.99 83.26 83.53 919,630 +0.10(+0.12%)
Jun 01, 2017 82.77 83.45 82.49 83.43 1,467,028 +0.64(+0.77%)
May 31, 2017 82.31 83.25 82.22 82.79 1,924,475 +0.59(+0.72%)
May 30, 2017 82.04 82.39 81.87 82.20 1,173,721 +0.10(+0.12%)
May 26, 2017 82.10 82.40 81.85 82.10 1,123,820 +0.06(+0.07%)
May 25, 2017 81.58 82.16 81.31 82.04 1,341,753 +0.59(+0.72%)
May 24, 2017 81.28 81.61 81.18 81.45 1,632,568 +0.14(+0.17%)
May 23, 2017 81.00 81.62 80.92 81.31 1,788,807 +0.36(+0.44%)
May 22, 2017 80.10 81.17 80.10 80.95 1,366,259 +0.58(+0.72%)
May 19, 2017 80.00 80.38 79.53 80.37 1,337,871 +0.45(+0.56%)
May 18, 2017 79.46 80.09 79.03 79.92 1,613,547 +0.56(+0.71%)
May 17, 2017 79.14 79.87 78.96 79.36 1,748,109 +0.22(+0.28%)
May 16, 2017 79.64 79.73 79.13 79.14 1,288,165 -0.47(-0.59%)
May 15, 2017 79.36 79.69 79.07 79.61 1,507,408 -0.29(-0.36%)
May 12, 2017 79.66 80.08 79.51 79.90 1,282,900 +0.44(+0.55%)
May 11, 2017 79.00 79.47 78.72 79.46 1,337,795 +0.42(+0.53%)
May 10, 2017 78.95 79.36 78.79 79.04 1,490,008 +0.23(+0.29%)
May 09, 2017 79.28 79.37 78.69 78.81 1,472,413 -0.58(-0.73%)
May 08, 2017 79.28 79.78 79.08 79.39 1,168,672 -0.42(-0.53%)
May 05, 2017 79.43 80.21 79.01 79.81 1,650,299 +0.93(+1.18%)
May 04, 2017 78.46 79.09 78.42 78.88 1,598,440 +0.12(+0.15%)
May 03, 2017 79.25 79.35 78.71 78.76 1,496,544 -0.50(-0.63%)
May 02, 2017 79.03 79.33 78.77 79.26 1,386,680 +0.41(+0.52%)
May 01, 2017 79.30 79.45 78.77 78.85 1,284,325 -0.43(-0.54%)
Apr 28, 2017 79.39 79.58 78.98 79.28 2,890,281 -0.30(-0.38%)
Apr 27, 2017 79.17 80.10 79.02 79.58 1,495,313 +0.44(+0.56%)
Apr 26, 2017 79.32 79.71 79.09 79.14 1,099,029 -0.26(-0.33%)
Apr 25, 2017 79.00 79.48 78.87 79.40 1,146,037 +0.00(+0.00%)
Apr 24, 2017 79.14 79.50 78.57 79.40 1,744,623 +0.31(+0.39%)
Apr 21, 2017 78.24 79.27 78.22 79.09 2,137,338 +0.81(+1.03%)
Apr 20, 2017 78.78 78.54 77.80 78.28 1,836,553 -0.50(-0.63%)
Apr 19, 2017 78.89 79.07 78.57 78.78 1,700,804 -0.31(-0.39%)
Apr 18, 2017 78.89 79.29 78.66 79.09 1,549,325 +0.22(+0.28%)
Apr 17, 2017 78.61 78.87 78.47 78.87 1,307,294 +0.34(+0.43%)
Apr 13, 2017 78.48 78.82 77.95 78.53 1,578,790 -0.05(-0.06%)
Apr 12, 2017 77.63 78.59 77.44 78.58 2,095,645 +0.68(+0.87%)
Apr 11, 2017 77.87 78.09 77.31 77.90 1,733,055 -0.11(-0.14%)
Apr 10, 2017 77.87 78.15 77.54 78.01 932,937 +0.19(+0.24%)
Apr 07, 2017 78.69 78.76 77.80 77.82 1,988,464 -0.51(-0.65%)
Apr 06, 2017 78.37 78.50 77.98 78.33 1,011,169 -0.20(-0.25%)
Apr 05, 2017 77.86 78.61 77.59 78.53 1,291,187 +0.57(+0.73%)
Apr 04, 2017 77.70 78.28 77.50 77.96 1,130,156 +0.13(+0.17%)
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.