Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 62.53 62.69 62.22 62.53 2,385,027 -0.02(-0.04%)
Sep 28, 2017 62.35 62.76 62.02 62.55 2,090,338 +0.07(+0.11%)
Sep 27, 2017 62.14 62.49 1,931,310 -0.95(-1.49%)
Sep 26, 2017 62.93 63.66 62.93 63.43 1,942,216 -0.31(-0.49%)
Sep 25, 2017 63.34 63.83 63.17 63.74 1,747,995 +0.50(+0.80%)
Sep 22, 2017 64.14 64.14 63.23 63.24 1,471,791 -0.65(-1.02%)
Sep 21, 2017 64.05 64.43 63.79 63.89 1,401,276 -0.13(-0.21%)
Sep 20, 2017 64.79 64.90 63.78 64.02 1,847,204 -0.63(-0.97%)
Sep 19, 2017 64.85 64.88 64.48 64.65 1,684,025 -0.12(-0.19%)
Sep 18, 2017 65.52 65.53 64.27 64.77 1,640,220 -0.67(-1.03%)
Sep 15, 2017 65.67 65.79 65.26 65.45 3,189,696 -0.05(-0.08%)
Sep 14, 2017 64.87 65.50 64.67 65.50 1,975,765 +0.58(+0.90%)
Sep 13, 2017 65.23 65.32 64.90 64.92 1,837,826 -0.35(-0.53%)
Sep 12, 2017 66.66 66.66 65.03 65.27 2,082,527 -1.43(-2.14%)
Sep 11, 2017 66.23 66.78 66.05 66.69 1,431,886 +0.40(+0.61%)
Sep 08, 2017 65.68 66.40 65.54 66.29 1,942,373 +0.61(+0.93%)
Sep 07, 2017 65.32 65.76 65.14 65.68 2,139,488 +0.53(+0.82%)
Sep 06, 2017 65.51 65.52 64.97 65.14 1,825,599 -0.25(-0.38%)
Sep 05, 2017 65.21 65.42 65.03 65.39 1,458,702 +0.29(+0.45%)
Sep 01, 2017 65.45 65.48 64.92 65.10 1,101,745 -0.22(-0.33%)
Aug 31, 2017 65.17 65.40 65.00 65.31 1,714,639 +0.15(+0.23%)
Aug 30, 2017 65.35 65.38 65.10 65.17 914,832 -0.26(-0.40%)
Aug 29, 2017 65.72 65.82 65.39 65.43 1,382,616 -0.13(-0.20%)
Aug 28, 2017 65.62 65.69 65.30 65.56 1,064,433 +0.09(+0.13%)
Aug 25, 2017 65.45 65.78 65.34 65.48 1,004,560 +0.19(+0.30%)
Aug 24, 2017 65.29 65.52 65.13 65.28 1,091,296 -0.02(-0.04%)
Aug 23, 2017 65.08 65.33 64.83 65.31 1,065,540 +0.26(+0.39%)
Aug 22, 2017 64.92 65.05 64.57 65.05 1,399,807 +0.14(+0.21%)
Aug 21, 2017 64.86 65.05 64.57 64.91 1,209,471 +0.17(+0.26%)
Aug 18, 2017 64.30 65.16 64.12 64.74 2,611,442 +0.40(+0.61%)
Aug 17, 2017 64.69 64.83 64.26 64.35 1,347,883 -0.33(-0.50%)
Aug 16, 2017 64.38 64.74 64.28 64.67 1,125,813 +0.30(+0.47%)
Aug 15, 2017 63.70 64.47 63.70 64.37 1,351,786 +0.39(+0.61%)
Aug 14, 2017 63.82 64.16 63.58 63.98 2,021,017 +0.29(+0.45%)
Aug 11, 2017 64.32 64.43 63.42 63.69 2,012,793 -0.59(-0.92%)
Aug 10, 2017 64.04 64.45 63.66 64.29 1,861,193 +0.29(+0.46%)
Aug 09, 2017 64.14 64.69 63.90 63.99 3,874,902 -0.61(-0.95%)
Aug 08, 2017 64.09 64.65 64.02 64.61 1,802,986 +0.43(+0.67%)
Aug 07, 2017 63.65 64.18 63.52 64.18 1,648,693 +0.54(+0.85%)
Aug 04, 2017 63.29 64.27 63.29 63.64 1,816,457 -0.25(-0.38%)
Aug 03, 2017 63.42 63.89 63.36 63.89 2,855,808 +0.32(+0.51%)
Aug 02, 2017 63.36 63.66 63.14 63.56 2,347,851 -0.03(-0.05%)
Aug 01, 2017 63.75 63.86 63.31 63.59 2,205,402 -0.09(-0.14%)
Jul 31, 2017 63.34 63.76 63.14 63.69 3,788,629 +0.37(+0.58%)
Jul 28, 2017 63.23 63.40 62.85 63.32 2,867,910 +0.07(+0.11%)
Jul 27, 2017 62.98 63.26 62.68 63.25 2,151,594 +0.14(+0.22%)
Jul 26, 2017 62.56 63.11 62.44 63.11 1,683,974 +0.46(+0.74%)
Jul 25, 2017 63.13 63.17 62.45 62.65 1,725,487 -0.48(-0.77%)
Jul 24, 2017 63.73 63.78 62.89 63.13 2,083,778 -0.61(-0.95%)
Jul 21, 2017 63.35 63.78 63.21 63.74 2,118,906 +0.40(+0.63%)
Jul 20, 2017 63.03 63.35 62.78 63.34 1,261,372 +0.51(+0.81%)
Jul 19, 2017 62.62 62.83 62.33 62.83 1,285,576 +0.42(+0.67%)
Jul 18, 2017 62.40 62.57 62.29 62.42 1,436,738 +0.08(+0.12%)
Jul 17, 2017 62.11 62.35 61.89 62.34 1,152,100 +0.29(+0.47%)
Jul 14, 2017 62.18 62.43 61.95 62.05 1,089,161 +0.31(+0.50%)
Jul 13, 2017 62.18 62.27 61.73 61.74 1,967,459 -0.60(-0.96%)
Jul 12, 2017 62.24 62.43 62.12 62.34 1,604,745 +0.54(+0.87%)
Jul 11, 2017 61.88 61.99 61.52 61.80 1,379,729 +0.03(+0.05%)
Jul 10, 2017 61.96 62.19 61.77 61.77 1,709,995 -0.12(-0.20%)
Jul 07, 2017 61.89 62.18 61.70 61.90 1,750,871 +0.11(+0.17%)
Jul 06, 2017 61.77 61.93 61.52 61.79 1,561,501 -0.06(-0.10%)
Jul 05, 2017 61.95 62.04 61.62 61.85 2,018,544 -0.08(-0.12%)
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.