Consolidated Edison (NY: ED )

101.93 -1.48 (-1.43%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,665 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,506 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.88 63.01 1,520,053 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.06 63.39 1,259,793 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,017 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.47 1,721,338 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,524,975 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.63 63.95 1,864,422 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,006,925 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,699 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,338 +0.74(+1.15%)
Aug 15, 2018 63.27 64.50 63.19 64.08 2,591,860 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,460 +0.15(+0.24%)
Aug 13, 2018 62.53 62.97 62.39 62.92 2,116,491 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,123 -0.22(-0.35%)
Aug 09, 2018 62.60 62.88 62.33 62.84 893,116 +0.35(+0.56%)
Aug 08, 2018 62.35 62.57 62.08 62.49 1,344,039 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,442 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,041 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,413 +0.73(+1.18%)
Aug 02, 2018 61.88 62.43 61.36 62.23 2,216,143 +0.33(+0.53%)
Aug 01, 2018 62.41 62.46 61.48 61.91 2,332,021 -0.92(-1.46%)
Jul 31, 2018 62.57 62.96 62.10 62.82 3,065,095 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,381 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,666 +0.20(+0.32%)
Jul 26, 2018 61.98 62.67 61.96 62.32 2,307,636 +0.72(+1.18%)
Jul 25, 2018 61.57 61.99 61.41 61.60 1,642,727 -0.18(-0.28%)
Jul 24, 2018 61.48 61.92 60.50 61.77 2,264,223 +0.12(+0.19%)
Jul 23, 2018 62.18 62.26 61.36 61.65 1,246,567 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,807,938 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.41 62.70 2,454,036 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,716 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,071 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.76 63.04 1,700,608 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,774,953 +0.19(+0.30%)
Jul 12, 2018 62.91 63.19 62.71 63.05 2,632,413 +0.15(+0.24%)
Jul 11, 2018 62.10 63.00 62.00 62.90 2,535,211 +0.93(+1.50%)
Jul 10, 2018 60.81 62.21 60.43 61.97 2,735,496 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,563 -2.10(-3.32%)
Jul 06, 2018 62.88 63.33 62.80 63.27 1,686,420 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,175,912 +0.42(+0.68%)
Jul 03, 2018 62.45 62.45 62.45 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,842 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,306 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,546 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,000 +0.33(+0.54%)
Jun 26, 2018 61.44 61.99 61.31 61.67 2,215,021 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.47 61.62 2,262,443 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,755 +0.25(+0.41%)
Jun 21, 2018 59.61 60.27 59.48 60.05 2,473,520 +0.33(+0.56%)
Jun 20, 2018 59.57 59.74 59.18 59.72 3,216,159 +0.14(+0.23%)
Jun 19, 2018 58.86 59.66 58.86 59.58 2,572,042 +0.76(+1.30%)
Jun 18, 2018 58.70 59.10 58.43 58.82 2,224,078 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,104 +0.38(+0.66%)
Jun 14, 2018 57.70 58.42 57.58 58.30 2,919,504 +0.65(+1.13%)
Jun 13, 2018 57.81 58.06 57.37 57.65 2,993,128 -0.04(-0.07%)
Jun 12, 2018 56.75 57.77 56.60 57.69 2,532,838 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,767 -1.08(-1.87%)
Jun 08, 2018 58.12 58.22 57.65 57.90 1,896,658 -0.03(-0.05%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,464 +0.32(+0.55%)
Jun 06, 2018 57.47 57.62 2,716,864 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.91 2,476,135 -0.75(-1.25%)
Jun 04, 2018 60.34 60.54 59.57 59.65 1,765,750 -0.47(-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.