Consolidated Edison (NY: ED )

90.39 +0.34 (+0.38%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.56 83.93 80.99 81.29 3,291,422 -1.80(-2.17%)
Sep 29, 2022 85.70 85.84 82.66 83.09 2,170,929 -3.00(-3.48%)
Sep 28, 2022 87.09 86.95 85.57 86.09 2,346,745 +0.05(+0.06%)
Sep 27, 2022 88.68 88.93 85.89 86.04 2,446,825 -2.27(-2.58%)
Sep 26, 2022 90.15 90.31 87.47 88.31 1,743,332 -2.18(-2.41%)
Sep 23, 2022 90.48 91.06 89.36 90.49 1,272,661 -0.90(-0.99%)
Sep 22, 2022 91.02 91.88 90.27 91.39 919,629 +0.17(+0.19%)
Sep 21, 2022 92.88 93.91 91.19 91.22 1,008,206 -1.07(-1.16%)
Sep 20, 2022 92.73 92.74 91.45 92.30 913,373 -1.04(-1.12%)
Sep 19, 2022 92.09 93.39 91.61 93.34 1,004,152 +1.00(+1.09%)
Sep 16, 2022 92.78 93.25 92.17 92.33 3,030,228 -0.22(-0.24%)
Sep 15, 2022 94.40 94.40 92.24 92.55 1,373,902 -2.21(-2.33%)
Sep 14, 2022 93.63 95.51 93.60 94.76 1,557,911 +1.09(+1.16%)
Sep 13, 2022 95.85 96.11 93.21 93.67 1,648,521 -2.94(-3.04%)
Sep 12, 2022 95.71 96.88 95.35 96.61 1,464,108 +1.01(+1.06%)
Sep 09, 2022 95.94 96.18 94.77 95.59 1,209,425 +0.18(+0.19%)
Sep 08, 2022 95.74 96.21 95.05 95.41 1,321,508 -0.54(-0.56%)
Sep 07, 2022 93.20 96.16 93.11 95.95 1,778,488 +3.30(+3.56%)
Sep 06, 2022 93.44 94.12 92.42 92.66 1,333,824 -0.69(-0.74%)
Sep 02, 2022 94.64 95.36 93.08 93.35 1,243,049 -0.91(-0.97%)
Sep 01, 2022 92.68 94.43 92.49 94.26 1,302,695 +1.61(+1.74%)
Aug 31, 2022 93.23 94.18 92.64 92.65 2,070,980 -0.53(-0.57%)
Aug 30, 2022 93.89 94.28 92.81 93.18 1,250,580 -0.86(-0.92%)
Aug 29, 2022 93.07 94.61 92.36 94.04 1,073,385 +0.64(+0.69%)
Aug 26, 2022 94.28 94.50 93.21 93.39 1,159,007 -0.88(-0.94%)
Aug 25, 2022 93.74 94.36 93.11 94.28 1,170,729 +0.55(+0.59%)
Aug 24, 2022 93.42 93.80 92.84 93.73 1,063,294 +0.11(+0.12%)
Aug 23, 2022 94.38 94.55 93.21 93.61 981,478 -0.62(-0.65%)
Aug 22, 2022 95.03 95.36 94.03 94.23 1,685,749 -1.08(-1.13%)
Aug 19, 2022 95.95 96.28 95.08 95.31 1,244,021 -0.36(-0.38%)
Aug 18, 2022 95.54 96.03 95.26 95.67 1,003,072 +0.33(+0.35%)
Aug 17, 2022 94.45 95.60 94.40 95.34 1,057,135 +0.53(+0.56%)
Aug 16, 2022 94.24 95.16 94.00 94.81 1,218,888 +0.49(+0.52%)
Aug 15, 2022 93.30 94.42 93.00 94.31 1,122,491 +1.11(+1.19%)
Aug 12, 2022 93.06 93.65 92.80 93.20 2,079,073 +0.59(+0.64%)
Aug 11, 2022 93.00 93.78 92.51 92.61 1,275,834 -0.48(-0.52%)
Aug 10, 2022 93.32 93.49 92.21 93.09 1,052,638 +0.08(+0.08%)
Aug 09, 2022 93.19 93.59 92.80 93.02 1,025,139 +0.39(+0.42%)
Aug 08, 2022 91.93 93.20 91.88 92.63 1,276,405 +1.23(+1.35%)
Aug 05, 2022 91.55 91.86 89.73 91.40 1,774,891 -0.23(-0.25%)
Aug 04, 2022 92.41 92.87 91.59 91.62 1,935,749 -0.63(-0.68%)
Aug 03, 2022 91.74 92.43 90.12 92.25 1,969,078 +0.05(+0.05%)
Aug 02, 2022 93.14 93.27 92.03 92.21 1,767,561 -0.26(-0.28%)
Aug 01, 2022 93.13 93.56 91.76 92.47 3,544,209 -0.88(-0.95%)
Jul 29, 2022 92.53 93.82 92.51 93.36 3,920,746 +0.74(+0.80%)
Jul 28, 2022 90.78 92.75 90.55 92.61 1,547,555 +2.62(+2.92%)
Jul 27, 2022 89.34 90.17 88.94 89.99 1,551,204 +0.31(+0.35%)
Jul 26, 2022 88.37 89.69 88.31 89.68 1,578,376 +1.19(+1.35%)
Jul 25, 2022 86.63 88.54 86.47 88.48 1,232,598 +1.55(+1.78%)
Jul 22, 2022 85.85 86.97 85.44 86.93 1,167,730 +1.52(+1.78%)
Jul 21, 2022 85.02 85.52 84.44 85.41 1,384,619 +0.17(+0.20%)
Jul 20, 2022 86.64 86.65 85.19 85.24 1,518,452 -1.49(-1.71%)
Jul 19, 2022 86.54 87.26 86.22 86.73 1,113,731 +0.55(+0.64%)
Jul 18, 2022 87.46 87.75 86.10 86.17 1,492,833 -1.66(-1.90%)
Jul 15, 2022 88.02 88.03 86.71 87.83 2,620,132 +0.53(+0.60%)
Jul 14, 2022 85.43 87.52 85.31 87.31 1,259,768 +0.29(+0.33%)
Jul 13, 2022 86.69 87.78 86.30 87.02 1,308,036 -0.27(-0.31%)
Jul 12, 2022 87.03 88.32 86.77 87.29 1,603,156 -0.10(-0.12%)
Jul 11, 2022 86.04 87.47 86.00 87.39 1,703,808 +0.90(+1.04%)
Jul 08, 2022 87.17 87.30 86.25 86.49 1,462,481 -0.31(-0.36%)
Jul 07, 2022 87.57 88.15 86.55 86.80 1,681,214 -0.75(-0.86%)
Jul 06, 2022 87.48 88.63 86.70 87.55 1,951,799 +0.39(+0.44%)
Jul 05, 2022 91.41 91.50 85.45 87.17 3,161,725 -4.28(-4.68%)
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.