Consolidated Edison (NY: ED )

97.59 +1.00 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 61.06 61.31 59.47 59.87 3,744,316 -0.98(-1.61%)
Sep 29, 2016 61.15 61.19 60.41 60.85 2,061,970 -0.51(-0.83%)
Sep 28, 2016 61.95 62.05 61.05 61.36 2,161,859 -0.54(-0.87%)
Sep 27, 2016 62.93 63.24 61.80 61.90 2,112,352 -0.64(-1.03%)
Sep 26, 2016 62.58 62.80 62.26 62.54 1,919,382 -0.02(-0.03%)
Sep 23, 2016 62.49 62.83 62.22 62.56 1,558,478 -0.14(-0.22%)
Sep 22, 2016 62.30 62.81 62.22 62.69 2,424,900 +0.63(+1.01%)
Sep 21, 2016 60.79 62.09 60.71 62.07 2,544,943 +1.21(+1.99%)
Sep 20, 2016 60.93 61.09 60.71 60.86 3,091,928 +0.11(+0.18%)
Sep 19, 2016 59.87 60.78 59.87 60.75 2,207,484 +0.87(+1.45%)
Sep 16, 2016 59.16 59.93 59.00 59.88 3,644,654 +0.60(+1.01%)
Sep 15, 2016 58.96 59.41 58.67 59.28 1,774,371 +0.34(+0.58%)
Sep 14, 2016 58.80 59.35 58.53 58.94 2,547,350 +0.72(+1.23%)
Sep 13, 2016 59.22 59.23 58.12 58.22 2,085,857 -0.97(-1.64%)
Sep 12, 2016 58.04 59.35 58.04 59.19 3,140,141 +1.19(+2.06%)
Sep 09, 2016 59.54 59.82 57.99 58.00 4,154,140 -2.32(-3.85%)
Sep 08, 2016 60.28 60.64 60.00 60.32 1,867,443 -0.11(-0.18%)
Sep 07, 2016 60.59 60.66 60.16 60.44 1,473,159 -0.21(-0.35%)
Sep 06, 2016 60.09 60.78 60.08 60.65 1,459,975 +0.58(+0.97%)
Sep 02, 2016 59.54 60.07 60.07 60.07 2,044,913 +0.53(+0.89%)
Sep 01, 2016 59.75 59.83 59.40 59.54 1,287,402 -0.29(-0.49%)
Aug 31, 2016 59.38 59.85 59.08 59.83 2,832,408 +0.52(+0.87%)
Aug 30, 2016 59.69 60.09 59.28 59.31 1,532,613 -0.52(-0.86%)
Aug 29, 2016 59.72 60.16 59.53 59.83 2,336,056 +0.38(+0.64%)
Aug 26, 2016 60.82 61.17 59.39 59.45 1,417,193 -1.34(-2.20%)
Aug 25, 2016 60.75 61.13 60.53 60.78 1,536,857 +0.10(+0.17%)
Aug 24, 2016 60.61 60.82 60.13 60.68 1,624,375 -0.11(-0.18%)
Aug 23, 2016 60.98 61.37 60.79 60.79 1,025,330 -0.23(-0.38%)
Aug 22, 2016 61.04 61.33 60.80 61.02 1,171,039 +0.20(+0.33%)
Aug 19, 2016 61.25 61.29 60.37 60.82 2,340,048 -0.70(-1.14%)
Aug 18, 2016 60.56 61.63 60.56 61.52 3,419,218 +0.80(+1.31%)
Aug 17, 2016 59.63 60.78 58.91 60.73 3,024,624 +1.03(+1.73%)
Aug 16, 2016 60.47 60.51 59.70 59.70 2,766,090 -0.92(-1.52%)
Aug 15, 2016 62.02 62.23 60.50 60.62 3,983,866 -1.49(-2.41%)
Aug 12, 2016 62.07 62.29 61.82 62.11 2,308,041 +0.32(+0.51%)
Aug 11, 2016 61.56 61.82 61.37 61.80 1,810,912 +0.12(+0.19%)
Aug 10, 2016 61.74 61.88 61.47 61.68 1,746,084 +0.12(+0.19%)
Aug 09, 2016 61.31 61.74 61.01 61.56 1,812,861 +0.35(+0.57%)
Aug 08, 2016 61.36 61.78 61.04 61.21 1,730,142 -0.08(-0.13%)
Aug 05, 2016 61.84 61.99 61.22 61.29 2,493,368 -0.82(-1.32%)
Aug 04, 2016 62.30 62.59 61.91 62.11 1,726,220 -0.09(-0.14%)
Aug 03, 2016 63.10 63.22 61.92 62.20 2,016,381 -0.96(-1.52%)
Aug 02, 2016 63.22 63.39 62.78 63.16 1,422,713 -0.27(-0.42%)
Aug 01, 2016 62.84 63.55 62.81 63.43 1,730,388 +0.30(+0.47%)
Jul 29, 2016 62.89 63.74 62.71 63.13 2,966,414 +0.16(+0.25%)
Jul 28, 2016 62.62 63.11 62.37 62.97 1,170,229 +0.35(+0.57%)
Jul 27, 2016 63.26 63.32 61.73 62.62 3,563,868 -0.80(-1.27%)
Jul 26, 2016 64.01 64.01 63.10 63.42 1,591,988 -0.58(-0.91%)
Jul 25, 2016 63.98 64.07 63.56 64.00 1,636,425 +0.01(+0.01%)
Jul 22, 2016 62.90 64.06 62.90 64.00 2,367,618 +1.02(+1.61%)
Jul 21, 2016 62.21 62.98 61.76 62.98 2,446,781 +0.77(+1.24%)
Jul 20, 2016 62.37 62.49 61.86 62.21 1,999,388 -0.16(-0.25%)
Jul 19, 2016 62.35 62.54 62.02 62.37 1,267,581 +0.04(+0.06%)
Jul 18, 2016 62.63 62.81 62.18 62.33 2,001,792 -0.07(-0.11%)
Jul 15, 2016 62.39 62.69 61.96 62.40 2,224,746 +0.02(+0.04%)
Jul 14, 2016 62.10 62.48 61.98 62.37 2,106,953 -0.24(-0.38%)
Jul 13, 2016 62.40 62.72 62.12 62.61 2,625,305 +0.51(+0.83%)
Jul 12, 2016 62.80 62.96 62.07 62.10 3,054,471 -1.13(-1.78%)
Jul 11, 2016 63.01 63.45 62.35 63.22 3,095,761 -0.14(-0.22%)
Jul 08, 2016 62.87 63.40 63.06 63.37 2,961,424 +0.31(+0.49%)
Jul 07, 2016 64.07 64.13 62.85 63.06 3,002,828 -1.23(-1.91%)
Jul 06, 2016 64.03 64.36 63.48 64.29 2,262,682 -0.09(-0.15%)
Jul 05, 2016 63.63 64.55 63.47 64.38 2,725,157 +0.91(+1.44%)
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.