Consolidated Edison (NY: ED )

101.75 -1.66 (-1.60%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 78.75 79.04 78.24 78.63 1,806,202 -0.12(-0.16%)
Sep 27, 2019 78.78 78.92 78.17 78.75 1,394,726 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.23 78.78 1,508,017 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.23 1,469,535 +0.03(+0.03%)
Sep 24, 2019 77.35 78.35 77.16 78.20 2,475,416 +1.01(+1.30%)
Sep 23, 2019 77.63 77.67 76.98 77.19 1,636,630 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,257 +0.43(+0.57%)
Sep 19, 2019 76.38 76.55 76.08 76.47 1,209,949 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.14 1,370,636 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,835 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.85 1,500,974 +0.10(+0.13%)
Sep 13, 2019 74.37 75.09 74.20 74.75 2,164,300 -0.32(-0.42%)
Sep 12, 2019 75.30 75.63 74.58 75.06 2,037,424 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.85 1,779,977 +0.50(+0.67%)
Sep 10, 2019 75.20 75.23 73.72 74.35 2,629,842 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,422 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,482 +0.22(+0.29%)
Sep 05, 2019 75.12 75.75 74.68 75.64 3,090,788 +0.02(+0.03%)
Sep 04, 2019 75.57 75.84 75.06 75.61 1,530,016 +0.17(+0.23%)
Sep 03, 2019 73.99 75.48 73.80 75.44 2,409,509 +1.45(+1.96%)
Aug 30, 2019 73.69 74.16 73.17 73.99 2,065,655 +0.62(+0.85%)
Aug 29, 2019 73.39 73.43 72.84 73.37 3,261,002 +0.32(+0.43%)
Aug 28, 2019 73.35 73.68 72.70 73.05 2,002,804 -0.22(-0.31%)
Aug 27, 2019 73.44 73.91 73.22 73.27 1,736,650 +0.22(+0.31%)
Aug 26, 2019 72.63 73.09 72.26 73.05 1,153,085 +0.72(+0.99%)
Aug 23, 2019 73.64 73.90 72.00 72.33 2,109,511 -1.11(-1.51%)
Aug 22, 2019 73.39 73.81 73.04 73.44 1,774,107 -0.03(-0.05%)
Aug 21, 2019 72.99 73.52 72.92 73.47 1,858,768 +0.43(+0.59%)
Aug 20, 2019 73.60 73.64 72.85 73.04 1,217,129 -0.32(-0.43%)
Aug 19, 2019 72.58 73.65 72.35 73.36 1,304,762 +0.78(+1.08%)
Aug 16, 2019 72.37 72.79 72.20 72.57 1,457,445 +0.19(+0.26%)
Aug 15, 2019 71.38 72.65 71.31 72.38 1,435,395 +0.83(+1.16%)
Aug 14, 2019 72.24 72.77 71.34 71.55 1,920,055 -0.65(-0.90%)
Aug 13, 2019 72.19 72.41 71.56 72.20 1,587,813 +0.03(+0.03%)
Aug 12, 2019 72.05 72.36 71.65 72.18 1,940,747 +0.17(+0.23%)
Aug 09, 2019 72.23 72.52 71.75 72.01 1,192,992 -0.22(-0.31%)
Aug 08, 2019 71.68 72.38 71.33 72.23 1,828,018 +0.39(+0.54%)
Aug 07, 2019 71.44 72.26 70.42 71.85 1,703,146 +0.35(+0.50%)
Aug 06, 2019 70.50 71.72 69.69 71.49 2,071,932 +0.95(+1.35%)
Aug 05, 2019 71.20 71.48 69.97 70.54 3,066,533 -0.54(-0.75%)
Aug 02, 2019 71.85 72.12 70.94 71.08 2,834,704 +0.17(+0.23%)
Aug 01, 2019 69.96 71.38 69.81 70.91 1,651,350 +0.80(+1.14%)
Jul 31, 2019 70.44 70.88 69.67 70.11 3,534,932 -0.36(-0.52%)
Jul 30, 2019 71.28 71.65 70.11 70.48 2,237,030 -1.04(-1.45%)
Jul 29, 2019 71.41 71.66 70.95 71.52 1,390,442 +0.26(+0.37%)
Jul 26, 2019 70.99 71.50 70.71 71.25 1,331,619 +0.21(+0.29%)
Jul 25, 2019 71.46 71.84 70.76 71.04 1,348,706 -0.36(-0.51%)
Jul 24, 2019 71.65 71.88 70.98 71.41 2,215,761 +0.02(+0.02%)
Jul 23, 2019 71.45 71.65 71.00 71.39 1,750,766 -0.26(-0.36%)
Jul 22, 2019 72.19 72.27 71.17 71.65 1,798,236 -0.35(-0.48%)
Jul 19, 2019 72.84 73.06 71.88 71.99 1,730,171 -0.92(-1.26%)
Jul 18, 2019 72.26 73.05 71.84 72.91 1,612,856 +0.63(+0.87%)
Jul 17, 2019 72.72 72.95 72.25 72.28 1,666,386 -0.19(-0.26%)
Jul 16, 2019 72.93 73.14 72.00 72.47 1,617,887 -0.60(-0.82%)
Jul 15, 2019 72.91 73.40 72.65 73.07 1,698,760 -0.34(-0.46%)
Jul 12, 2019 73.67 73.67 72.82 73.41 1,542,225 -0.23(-0.31%)
Jul 11, 2019 73.54 73.94 72.85 73.64 1,219,778 +0.11(+0.15%)
Jul 10, 2019 73.48 73.79 73.13 73.54 1,268,048 +0.32(+0.44%)
Jul 09, 2019 73.30 73.46 72.69 73.21 1,620,043 -0.12(-0.16%)
Jul 08, 2019 73.55 73.74 72.84 73.33 1,535,713 +0.04(+0.06%)
Jul 05, 2019 72.95 73.33 72.08 73.29 1,487,210 -0.35(-0.47%)
Jul 03, 2019 73.21 74.08 73.21 73.64 846,303 +0.67(+0.92%)
Jul 02, 2019 72.35 73.32 72.26 72.97 1,559,258 +0.87(+1.21%)
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.