Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.17 82.54 79.65 79.94 3,346,835 -1.77(-2.17%)
Sep 29, 2022 84.28 84.42 81.29 81.72 2,207,478 -2.95(-3.48%)
Sep 28, 2022 85.65 85.51 84.16 84.66 2,386,254 +0.05(+0.06%)
Sep 27, 2022 87.22 87.45 84.47 84.61 2,488,018 -2.24(-2.58%)
Sep 26, 2022 88.66 88.82 86.02 86.85 1,772,681 -2.14(-2.41%)
Sep 23, 2022 88.99 89.56 87.88 89.00 1,294,087 -0.89(-0.99%)
Sep 22, 2022 89.51 90.36 88.77 89.88 935,112 +0.17(+0.19%)
Sep 21, 2022 91.35 92.35 89.68 89.71 1,025,179 -1.05(-1.16%)
Sep 20, 2022 91.20 91.21 89.94 90.77 928,750 -1.03(-1.12%)
Sep 19, 2022 90.56 91.84 90.10 91.79 1,021,058 +0.99(+1.09%)
Sep 16, 2022 91.24 91.70 90.65 90.80 3,081,244 -0.21(-0.24%)
Sep 15, 2022 92.84 92.84 90.71 91.02 1,397,032 -2.17(-2.33%)
Sep 14, 2022 92.08 93.93 92.05 93.19 1,584,139 +1.07(+1.16%)
Sep 13, 2022 94.26 94.51 91.66 92.12 1,676,275 -2.89(-3.04%)
Sep 12, 2022 94.12 95.28 93.77 95.01 1,488,757 +1.00(+1.06%)
Sep 09, 2022 94.36 94.59 93.20 94.01 1,229,786 +0.18(+0.19%)
Sep 08, 2022 94.15 94.62 93.48 93.83 1,343,756 -0.53(-0.56%)
Sep 07, 2022 91.65 94.57 91.56 94.37 1,808,430 +3.24(+3.56%)
Sep 06, 2022 91.90 92.56 90.89 91.12 1,356,280 -0.68(-0.74%)
Sep 02, 2022 93.07 93.78 91.54 91.80 1,263,976 -0.89(-0.97%)
Sep 01, 2022 91.15 92.86 90.96 92.70 1,324,626 +1.58(+1.74%)
Aug 31, 2022 91.69 92.62 91.10 91.11 2,105,846 -0.52(-0.57%)
Aug 30, 2022 92.33 92.72 91.27 91.63 1,271,634 -0.85(-0.92%)
Aug 29, 2022 91.53 93.04 90.83 92.48 1,091,456 +0.63(+0.69%)
Aug 26, 2022 92.72 92.94 91.66 91.85 1,178,520 -0.87(-0.94%)
Aug 25, 2022 92.18 92.80 91.57 92.72 1,190,439 +0.54(+0.59%)
Aug 24, 2022 91.88 92.25 91.30 92.17 1,081,195 +0.11(+0.12%)
Aug 23, 2022 92.82 92.99 91.67 92.06 998,001 -0.61(-0.65%)
Aug 22, 2022 93.45 93.78 92.47 92.67 1,714,130 -1.06(-1.13%)
Aug 19, 2022 94.37 94.68 93.51 93.73 1,264,964 -0.35(-0.38%)
Aug 18, 2022 93.96 94.44 93.69 94.09 1,019,959 +0.33(+0.35%)
Aug 17, 2022 92.88 94.02 92.84 93.76 1,074,932 +0.52(+0.56%)
Aug 16, 2022 92.68 93.58 92.45 93.24 1,239,409 +0.48(+0.52%)
Aug 15, 2022 91.75 92.85 91.46 92.75 1,141,389 +1.09(+1.19%)
Aug 12, 2022 91.52 92.10 91.26 91.66 2,114,076 +0.58(+0.64%)
Aug 11, 2022 91.46 92.23 90.98 91.08 1,297,313 -0.47(-0.52%)
Aug 10, 2022 91.77 91.94 90.68 91.55 1,070,360 +0.07(+0.08%)
Aug 09, 2022 91.64 92.04 91.26 91.48 1,042,398 +0.38(+0.42%)
Aug 08, 2022 90.40 91.65 90.36 91.10 1,297,894 +1.21(+1.35%)
Aug 05, 2022 90.03 90.34 88.25 89.89 1,804,772 -0.22(-0.25%)
Aug 04, 2022 90.88 91.33 90.07 90.11 1,968,339 -0.62(-0.68%)
Aug 03, 2022 90.22 90.90 88.62 90.73 2,002,229 +0.05(+0.05%)
Aug 02, 2022 91.60 91.73 90.51 90.68 1,797,319 -0.26(-0.28%)
Aug 01, 2022 91.59 92.01 90.24 90.94 3,603,878 -0.87(-0.95%)
Jul 29, 2022 91.00 92.26 90.98 91.81 3,986,755 +0.73(+0.80%)
Jul 28, 2022 89.28 91.22 89.05 91.08 1,573,609 +2.58(+2.92%)
Jul 27, 2022 87.86 88.67 87.46 88.50 1,577,319 +0.31(+0.35%)
Jul 26, 2022 86.91 88.20 86.85 88.19 1,604,949 +1.17(+1.35%)
Jul 25, 2022 85.20 87.07 85.04 87.02 1,253,349 +1.53(+1.78%)
Jul 22, 2022 84.43 85.53 84.03 85.49 1,187,389 +1.50(+1.78%)
Jul 21, 2022 83.62 84.11 83.04 83.99 1,407,930 +0.17(+0.20%)
Jul 20, 2022 85.21 85.22 83.78 83.83 1,544,016 -1.46(-1.71%)
Jul 19, 2022 85.10 85.82 84.79 85.29 1,132,482 +0.55(+0.64%)
Jul 18, 2022 86.01 86.30 84.67 84.74 1,517,965 -1.64(-1.90%)
Jul 15, 2022 86.57 86.57 85.28 86.38 2,664,243 +0.52(+0.60%)
Jul 14, 2022 84.01 86.07 83.89 85.86 1,280,977 +0.29(+0.34%)
Jul 13, 2022 85.25 86.33 84.87 85.58 1,330,057 -0.27(-0.31%)
Jul 12, 2022 85.59 86.86 85.34 85.84 1,630,146 -0.10(-0.12%)
Jul 11, 2022 84.61 86.02 84.58 85.95 1,732,493 +0.89(+1.04%)
Jul 08, 2022 85.72 85.85 84.83 85.06 1,487,103 -0.31(-0.36%)
Jul 07, 2022 86.12 86.69 85.12 85.36 1,709,518 -0.74(-0.86%)
Jul 06, 2022 86.03 87.17 85.26 86.10 1,984,658 +0.38(+0.44%)
Jul 05, 2022 89.89 89.98 84.03 85.72 3,214,955 -4.21(-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.