Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.93 78.93 78.93 0 -0.46(-0.58%)
Aug 30, 2018 79.31 79.77 79.08 79.39 1,510,496 +0.18(+0.23%)
Aug 29, 2018 78.65 79.29 78.43 79.21 1,391,499 +0.76(+0.97%)
Aug 28, 2018 78.80 78.96 78.29 78.45 1,220,863 -0.47(-0.60%)
Aug 27, 2018 79.60 79.67 78.51 78.92 1,011,829 -0.53(-0.67%)
Aug 24, 2018 79.03 79.59 78.73 79.45 908,400 +0.43(+0.54%)
Aug 23, 2018 78.99 79.60 78.75 79.02 1,382,529 +0.09(+0.11%)
Aug 22, 2018 79.82 79.87 78.63 78.93 1,224,816 -0.69(-0.87%)
Aug 21, 2018 80.17 80.27 79.22 79.62 1,497,450 -0.68(-0.85%)
Aug 20, 2018 81.35 81.53 80.27 80.30 1,611,904 -0.87(-1.07%)
Aug 17, 2018 80.62 81.27 80.27 81.17 1,986,000 +0.46(+0.57%)
Aug 16, 2018 79.70 80.81 79.40 80.71 2,286,899 +0.92(+1.15%)
Aug 15, 2018 78.77 80.31 78.67 79.79 2,081,707 +1.27(+1.62%)
Aug 14, 2018 78.28 78.98 78.12 78.52 1,532,017 -0.53(-0.67%)
Aug 13, 2018 78.56 79.12 78.39 79.05 1,684,529 +0.38(+0.48%)
Aug 10, 2018 79.18 79.61 78.57 78.67 1,108,000 -0.28(-0.35%)
Aug 09, 2018 78.65 79.00 78.32 78.95 710,837 +0.44(+0.56%)
Aug 08, 2018 78.34 78.61 78.00 78.51 1,069,730 -0.01(-0.01%)
Aug 07, 2018 78.78 78.89 77.86 78.52 1,567,492 -0.41(-0.52%)
Aug 06, 2018 79.04 79.56 78.69 78.93 1,650,743 -0.18(-0.23%)
Aug 03, 2018 78.25 79.57 77.67 79.11 1,775,200 +0.92(+1.18%)
Aug 02, 2018 77.75 78.43 77.09 78.19 1,763,843 +0.41(+0.53%)
Aug 01, 2018 78.42 78.48 77.25 77.78 1,856,071 -1.15(-1.46%)
Jul 31, 2018 78.62 79.10 78.02 78.93 2,439,529 +0.77(+0.99%)
Jul 30, 2018 78.28 78.55 77.70 78.16 1,031,798 -0.39(-0.50%)
Jul 27, 2018 78.30 78.98 78.17 78.55 1,484,100 +0.25(+0.32%)
Jul 26, 2018 77.87 78.74 77.85 78.30 1,836,663 +0.91(+1.18%)
Jul 25, 2018 77.36 77.88 77.16 77.39 1,307,457 -0.22(-0.28%)
Jul 24, 2018 77.24 77.80 76.01 77.61 1,802,110 +0.15(+0.19%)
Jul 23, 2018 78.13 78.22 77.10 77.46 992,151 -0.59(-0.76%)
Jul 20, 2018 78.45 78.82 77.46 78.05 1,438,950 -0.73(-0.93%)
Jul 19, 2018 78.65 79.27 78.41 78.78 1,953,183 +0.24(+0.31%)
Jul 18, 2018 79.08 79.11 78.28 78.54 1,558,955 -0.42(-0.53%)
Jul 17, 2018 79.42 79.46 78.89 78.96 1,375,383 -0.24(-0.30%)
Jul 16, 2018 79.28 79.48 78.85 79.20 1,353,525 -0.26(-0.33%)
Jul 13, 2018 79.36 79.66 78.78 79.46 1,412,697 +0.24(+0.30%)
Jul 12, 2018 79.04 79.39 78.79 79.22 2,095,155 +0.19(+0.24%)
Jul 11, 2018 78.02 79.15 77.90 79.03 2,017,791 +1.17(+1.50%)
Jul 10, 2018 76.40 78.16 75.93 77.86 2,177,199 +1.00(+1.30%)
Jul 09, 2018 79.50 79.50 76.52 76.86 2,460,595 -2.64(-3.32%)
Jul 06, 2018 79.00 79.57 78.91 79.50 1,342,233 +0.51(+0.65%)
Jul 05, 2018 78.60 78.99 78.21 78.99 1,731,823 +0.53(+0.68%)
Jul 03, 2018 78.46 78.46 78.46 0 +0.12(+0.15%)
Jul 02, 2018 77.99 78.43 77.55 78.34 1,543,933 +0.36(+0.46%)
Jun 29, 2018 77.86 78.55 77.26 77.98 2,301,209 +0.04(+0.05%)
Jun 28, 2018 78.23 78.91 77.81 77.94 1,363,823 +0.04(+0.05%)
Jun 27, 2018 77.32 78.09 77.13 77.90 1,423,877 +0.42(+0.54%)
Jun 26, 2018 77.20 77.88 77.03 77.48 1,762,950 +0.06(+0.08%)
Jun 25, 2018 76.00 77.57 75.97 77.42 1,800,693 +1.66(+2.19%)
Jun 22, 2018 75.46 75.98 75.21 75.76 2,599,236 +0.31(+0.41%)
Jun 21, 2018 74.89 75.72 74.73 75.45 1,968,691 +0.42(+0.56%)
Jun 20, 2018 74.84 75.06 74.35 75.03 2,559,762 +0.17(+0.23%)
Jun 19, 2018 73.95 74.96 73.95 74.86 2,047,105 +0.96(+1.30%)
Jun 18, 2018 73.75 74.25 73.41 73.90 1,770,158 +0.17(+0.23%)
Jun 15, 2018 73.78 73.25 73.73 3,218,729 +0.48(+0.66%)
Jun 14, 2018 72.50 73.40 72.35 73.25 2,323,652 +0.82(+1.13%)
Jun 13, 2018 72.63 72.95 72.08 72.43 2,382,250 -0.05(-0.07%)
Jun 12, 2018 71.30 72.58 71.12 72.48 2,015,902 +1.09(+1.53%)
Jun 11, 2018 72.81 72.93 71.25 71.39 2,385,942 -1.36(-1.87%)
Jun 08, 2018 73.02 73.15 72.43 72.75 1,509,563 -0.04(-0.05%)
Jun 07, 2018 72.36 73.45 72.01 72.79 2,150,909 +0.40(+0.55%)
Jun 06, 2018 72.21 72.39 2,162,370 -1.62(-2.19%)
Jun 05, 2018 74.80 74.93 73.77 74.01 1,970,772 -0.94(-1.25%)
Jun 04, 2018 75.81 76.06 74.85 74.95 1,405,372 -0.59(-0.78%)
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.