Consolidated Edison (NY: ED )

98.91 +0.41 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 73.38 73.67 72.62 72.59 2,752,059 -0.86(-1.17%)
Sep 29, 2021 72.08 74.03 72.08 73.45 1,499,335 +1.29(+1.79%)
Sep 28, 2021 72.73 72.90 71.86 72.16 2,258,823 -0.37(-0.51%)
Sep 27, 2021 73.29 74.17 72.47 72.53 1,871,290 -0.47(-0.64%)
Sep 24, 2021 72.97 73.70 72.91 73.00 1,734,639 -0.11(-0.15%)
Sep 23, 2021 73.20 73.89 72.99 73.11 1,606,383 -0.14(-0.19%)
Sep 22, 2021 73.25 73.70 72.67 73.25 1,865,775 +0.20(+0.27%)
Sep 21, 2021 73.25 74.01 72.96 73.05 1,570,466 -0.26(-0.35%)
Sep 20, 2021 73.09 74.37 72.81 73.31 2,743,235 +0.24(+0.33%)
Sep 17, 2021 73.11 73.94 72.93 73.07 7,274,502 -0.59(-0.80%)
Sep 16, 2021 74.08 74.49 73.59 73.66 1,979,927 -0.33(-0.45%)
Sep 15, 2021 73.98 74.88 73.85 73.99 2,766,653 -0.20(-0.27%)
Sep 14, 2021 74.69 74.87 73.95 74.19 2,048,378 -0.22(-0.30%)
Sep 13, 2021 75.35 75.73 74.20 74.41 2,416,225 -0.28(-0.37%)
Sep 10, 2021 76.08 76.27 74.66 74.69 2,148,770 -1.69(-2.21%)
Sep 09, 2021 76.80 76.94 76.30 76.38 1,925,691 -0.54(-0.70%)
Sep 08, 2021 74.96 77.05 74.77 76.92 2,427,594 +2.04(+2.72%)
Sep 07, 2021 76.33 76.46 74.82 74.88 1,828,921 -1.42(-1.86%)
Sep 03, 2021 77.13 77.19 76.28 76.30 1,948,017 -0.83(-1.08%)
Sep 02, 2021 76.66 77.13 76.62 77.13 1,483,388 +0.69(+0.90%)
Sep 01, 2021 75.51 76.65 75.46 76.44 2,834,444 +0.99(+1.31%)
Aug 31, 2021 75.66 76.11 75.24 75.45 3,234,475 -0.25(-0.33%)
Aug 30, 2021 75.72 76.03 75.50 75.70 1,938,134 +0.06(+0.08%)
Aug 27, 2021 75.34 75.69 75.09 75.64 1,547,705 +0.42(+0.56%)
Aug 26, 2021 75.00 75.36 74.66 75.22 1,592,595 -0.05(-0.07%)
Aug 25, 2021 74.95 75.53 74.47 75.27 1,674,272 +0.25(+0.33%)
Aug 24, 2021 75.72 75.75 74.73 75.02 1,575,417 -0.77(-1.02%)
Aug 23, 2021 76.95 76.95 75.62 75.79 1,655,579 -1.16(-1.51%)
Aug 20, 2021 76.52 77.25 76.07 76.95 1,834,008 +0.26(+0.34%)
Aug 19, 2021 76.76 77.57 76.56 76.69 1,558,556 +0.09(+0.12%)
Aug 18, 2021 77.24 77.38 76.25 76.60 1,710,241 -0.64(-0.83%)
Aug 17, 2021 77.45 77.57 76.36 77.24 1,737,724 -1.01(-1.29%)
Aug 16, 2021 77.92 78.76 77.62 78.25 2,077,616 +0.51(+0.66%)
Aug 13, 2021 77.33 78.00 77.07 77.74 1,448,685 +0.49(+0.63%)
Aug 12, 2021 77.28 77.85 77.03 77.25 2,388,613 +0.13(+0.17%)
Aug 11, 2021 76.54 77.33 76.47 77.12 1,522,200 +0.72(+0.94%)
Aug 10, 2021 76.20 76.76 75.74 76.40 1,938,547 +0.33(+0.43%)
Aug 09, 2021 75.79 76.09 75.36 76.07 1,386,273 +0.55(+0.73%)
Aug 06, 2021 75.30 76.31 74.36 75.52 2,218,217 +0.20(+0.27%)
Aug 05, 2021 74.71 75.32 74.19 75.32 1,740,021 +0.45(+0.60%)
Aug 04, 2021 74.52 74.94 73.93 74.87 1,862,997 +0.02(+0.03%)
Aug 03, 2021 74.50 75.46 74.20 74.85 1,439,906 +0.35(+0.47%)
Aug 02, 2021 73.97 74.77 73.94 74.50 1,495,605 +0.73(+0.99%)
Jul 30, 2021 74.68 75.32 73.46 73.77 4,354,220 -0.75(-1.01%)
Jul 29, 2021 74.57 74.80 74.04 74.52 1,381,474 -0.07(-0.09%)
Jul 28, 2021 75.51 75.60 74.01 74.59 1,522,755 -0.94(-1.24%)
Jul 27, 2021 73.87 75.70 73.43 75.53 1,625,468 +1.57(+2.12%)
Jul 26, 2021 74.24 74.51 73.63 73.96 1,477,643 -0.22(-0.30%)
Jul 23, 2021 73.23 74.21 73.10 74.18 1,403,118 +1.14(+1.56%)
Jul 22, 2021 72.85 73.27 72.44 73.04 1,754,270 +0.26(+0.36%)
Jul 21, 2021 73.61 73.93 72.70 72.78 1,601,323 -0.79(-1.07%)
Jul 20, 2021 72.63 74.63 72.62 73.57 3,083,054 -0.20(-0.27%)
Jul 19, 2021 74.94 75.65 72.93 73.77 2,450,316 -1.16(-1.55%)
Jul 16, 2021 74.50 75.26 74.25 74.93 2,100,299 +0.57(+0.77%)
Jul 15, 2021 73.18 74.38 73.01 74.36 2,135,569 +1.17(+1.60%)
Jul 14, 2021 72.46 73.42 72.07 73.19 2,206,579 +0.56(+0.77%)
Jul 13, 2021 73.28 73.54 72.50 72.63 1,992,393 -0.73(-1.00%)
Jul 12, 2021 73.23 73.65 72.85 73.36 1,154,261 +0.06(+0.08%)
Jul 09, 2021 73.60 73.83 72.77 73.30 1,932,241 -0.06(-0.08%)
Jul 08, 2021 73.35 74.15 73.04 73.36 2,445,226 +0.02(+0.03%)
Jul 07, 2021 72.73 73.35 72.40 73.34 1,805,183 +0.40(+0.55%)
Jul 06, 2021 72.38 72.98 71.57 72.94 1,940,780 +0.47(+0.65%)
Jul 02, 2021 72.56 72.66 72.20 72.47 1,117,037 -0.07(-0.10%)
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.