Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.62 70.12 68.97 69.87 4,804,863 -0.10(-0.14%)
Jul 30, 2020 69.21 70.15 68.99 69.97 2,345,683 +0.22(+0.31%)
Jul 29, 2020 69.37 69.93 68.66 69.75 1,666,791 +0.31(+0.45%)
Jul 28, 2020 67.68 69.72 67.68 69.44 1,672,190 +1.45(+2.14%)
Jul 27, 2020 68.55 68.56 67.37 67.98 1,904,550 -0.75(-1.08%)
Jul 24, 2020 69.67 70.61 68.44 68.73 1,780,613 -0.61(-0.88%)
Jul 23, 2020 68.90 69.81 68.69 69.34 1,732,082 +0.45(+0.65%)
Jul 22, 2020 67.32 69.27 66.88 68.89 1,885,685 +1.35(+1.99%)
Jul 21, 2020 66.40 68.18 66.28 67.55 2,391,504 +0.93(+1.39%)
Jul 20, 2020 66.95 67.16 66.27 66.62 1,600,092 -0.74(-1.09%)
Jul 17, 2020 65.50 67.40 65.50 67.36 1,915,984 +2.03(+3.10%)
Jul 16, 2020 65.18 65.74 64.98 65.33 1,273,442 +0.30(+0.46%)
Jul 15, 2020 65.78 66.29 64.91 65.03 2,592,571 -0.60(-0.91%)
Jul 14, 2020 65.62 66.62 65.12 65.63 2,334,477 +0.01(+0.01%)
Jul 13, 2020 65.92 66.18 65.19 65.62 2,054,893 -0.29(-0.44%)
Jul 10, 2020 65.21 66.11 64.98 65.91 1,920,053 +0.70(+1.07%)
Jul 09, 2020 65.46 65.56 63.66 65.21 1,866,532 -0.65(-0.99%)
Jul 08, 2020 66.08 66.27 65.33 65.86 1,600,148 -0.06(-0.10%)
Jul 07, 2020 65.66 66.16 65.58 65.93 1,952,818 -0.55(-0.82%)
Jul 06, 2020 67.72 68.31 65.93 66.47 1,672,418 -0.65(-0.96%)
Jul 02, 2020 66.47 67.61 66.39 67.12 1,572,992 +0.65(+0.97%)
Jul 01, 2020 65.41 66.76 65.31 66.47 1,860,820 +1.06(+1.63%)
Jun 30, 2020 66.03 66.36 64.57 65.41 2,426,110 -0.70(-1.06%)
Jun 29, 2020 65.25 66.11 64.28 66.11 1,753,159 +1.29(+1.99%)
Jun 26, 2020 64.24 65.45 64.07 64.82 3,763,789 +0.60(+0.93%)
Jun 25, 2020 64.80 64.91 63.48 64.22 2,678,426 -0.83(-1.27%)
Jun 24, 2020 63.95 65.48 63.57 65.05 2,679,995 +0.54(+0.83%)
Jun 23, 2020 65.58 65.76 64.29 64.51 1,534,232 -0.44(-0.67%)
Jun 22, 2020 64.96 66.09 64.44 64.95 2,402,039 -0.02(-0.03%)
Jun 19, 2020 69.04 69.04 64.96 64.96 5,049,323 -3.12(-4.58%)
Jun 18, 2020 68.18 69.09 67.76 68.08 1,546,771 -0.38(-0.56%)
Jun 17, 2020 69.67 69.73 68.03 68.46 2,126,721 -0.98(-1.41%)
Jun 16, 2020 70.04 71.08 69.06 69.45 2,067,743 +0.70(+1.02%)
Jun 15, 2020 67.63 69.84 67.16 68.75 3,015,878 +0.20(+0.29%)
Jun 12, 2020 69.17 69.47 67.54 68.55 2,701,821 +0.65(+0.95%)
Jun 11, 2020 68.90 69.10 67.12 67.90 2,391,930 -2.07(-2.96%)
Jun 10, 2020 69.57 70.63 69.57 69.97 1,962,044 +0.23(+0.33%)
Jun 09, 2020 70.25 70.33 68.99 69.75 2,054,140 -0.92(-1.30%)
Jun 08, 2020 68.56 70.72 68.29 70.67 2,106,100 +2.16(+3.16%)
Jun 05, 2020 68.47 69.30 68.16 68.50 2,107,770 +0.45(+0.67%)
Jun 04, 2020 68.41 68.76 67.16 68.05 1,843,175 -0.76(-1.11%)
Jun 03, 2020 68.38 69.37 68.20 68.81 1,663,215 +0.77(+1.14%)
Jun 02, 2020 68.59 68.67 67.28 68.04 1,559,431 -0.23(-0.33%)
Jun 01, 2020 68.17 68.85 67.23 68.26 1,772,839 +0.01(+0.01%)
May 29, 2020 66.26 68.39 65.88 68.26 3,541,652 +1.74(+2.61%)
May 28, 2020 65.72 66.64 65.54 66.52 1,723,671 +1.73(+2.67%)
May 27, 2020 65.55 65.97 64.16 64.79 1,777,040 +0.05(+0.08%)
May 26, 2020 64.57 65.78 64.40 64.74 2,454,644 +0.92(+1.44%)
May 22, 2020 63.53 63.94 63.15 63.82 1,536,262 +0.24(+0.37%)
May 21, 2020 64.05 64.71 63.36 63.58 1,449,287 -0.75(-1.16%)
May 20, 2020 64.86 65.81 64.01 64.33 1,885,037 -0.13(-0.20%)
May 19, 2020 66.04 66.46 64.44 64.45 1,989,481 -2.03(-3.05%)
May 18, 2020 65.48 67.09 64.95 66.48 2,472,006 +2.50(+3.91%)
May 15, 2020 64.72 64.78 62.89 63.98 4,344,094 -1.16(-1.79%)
May 14, 2020 64.45 65.64 62.97 65.15 2,344,218 +0.16(+0.25%)
May 13, 2020 64.78 65.06 63.52 64.98 2,342,673 -0.12(-0.18%)
May 12, 2020 65.36 65.61 64.35 65.10 2,776,469 -0.26(-0.40%)
May 11, 2020 66.39 66.71 64.97 65.36 2,549,667 -1.39(-2.08%)
May 08, 2020 67.39 67.43 65.58 66.75 2,584,430 +0.10(+0.15%)
May 07, 2020 67.52 68.08 66.50 66.65 2,600,621 -0.28(-0.42%)
May 06, 2020 69.77 70.18 66.76 66.93 2,526,963 -2.84(-4.08%)
May 05, 2020 69.44 70.70 69.02 69.77 1,808,353 +0.43(+0.62%)
May 04, 2020 69.12 69.62 68.18 69.34 1,951,593 -0.17(-0.25%)
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.