Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 89.50 90.16 89.20 90.13 1,317,728 +0.32(+0.35%)
Dec 28, 2023 88.82 89.93 88.80 89.81 1,415,662 +0.84(+0.95%)
Dec 27, 2023 89.30 89.43 88.72 88.97 1,345,486 -0.47(-0.52%)
Dec 26, 2023 88.58 89.67 88.50 89.43 941,046 +0.58(+0.66%)
Dec 22, 2023 88.95 89.71 88.71 88.85 873,707 +0.47(+0.53%)
Dec 21, 2023 88.62 89.37 87.78 88.38 1,959,036 -0.14(-0.16%)
Dec 20, 2023 89.40 89.66 88.50 88.52 2,521,680 -0.95(-1.06%)
Dec 19, 2023 89.28 89.70 88.91 89.47 1,742,142 +0.31(+0.34%)
Dec 18, 2023 89.27 89.93 88.88 89.16 2,204,197 +0.15(+0.17%)
Dec 15, 2023 90.65 90.65 88.39 89.02 4,592,113 -2.04(-2.24%)
Dec 14, 2023 93.51 93.72 90.92 91.06 3,259,350 -2.08(-2.23%)
Dec 13, 2023 91.07 93.45 90.54 93.14 1,899,119 +2.26(+2.49%)
Dec 12, 2023 91.24 91.24 90.39 90.88 1,363,821 -0.14(-0.15%)
Dec 11, 2023 90.40 91.05 89.94 91.02 1,676,393 +0.32(+0.35%)
Dec 08, 2023 91.53 91.67 90.02 90.70 1,928,644 -0.88(-0.96%)
Dec 07, 2023 91.18 92.30 90.46 91.58 3,061,254 +0.78(+0.86%)
Dec 06, 2023 90.75 91.14 89.90 90.80 1,271,937 +0.46(+0.50%)
Dec 05, 2023 91.17 91.40 90.06 90.34 1,313,238 -0.79(-0.87%)
Dec 04, 2023 90.22 91.91 89.86 91.14 1,889,770 +0.31(+0.34%)
Dec 01, 2023 89.48 90.83 88.95 90.83 1,533,364 +1.56(+1.74%)
Nov 30, 2023 89.26 89.59 88.52 89.27 3,879,381 +0.17(+0.19%)
Nov 29, 2023 89.99 90.50 88.80 89.11 2,194,874 -0.85(-0.95%)
Nov 28, 2023 89.83 90.71 89.46 89.96 1,414,265 +0.13(+0.14%)
Nov 27, 2023 90.17 90.34 89.35 89.83 1,719,296 -0.29(-0.32%)
Nov 24, 2023 89.83 90.16 89.22 90.12 509,534 +0.44(+0.49%)
Nov 22, 2023 89.96 90.05 89.15 89.68 1,697,861 +0.03(+0.03%)
Nov 21, 2023 90.19 90.30 89.32 89.65 1,062,062 -0.45(-0.49%)
Nov 20, 2023 90.16 90.41 89.08 90.10 1,574,262 -0.42(-0.46%)
Nov 17, 2023 90.77 90.97 89.98 90.51 1,709,851 +0.23(+0.25%)
Nov 16, 2023 90.54 91.21 90.01 90.28 2,031,289 +0.57(+0.64%)
Nov 15, 2023 89.29 90.65 89.29 89.71 2,929,522 +0.05(+0.06%)
Nov 14, 2023 88.44 89.70 87.89 89.66 1,901,492 +2.91(+3.36%)
Nov 13, 2023 87.61 87.89 86.37 86.75 2,370,061 -0.96(-1.10%)
Nov 10, 2023 88.06 88.23 87.27 87.71 2,543,976 +0.10(+0.11%)
Nov 09, 2023 87.31 88.24 87.06 87.61 3,831,947 +0.56(+0.64%)
Nov 08, 2023 87.44 87.65 86.35 87.05 2,872,846 -0.79(-0.89%)
Nov 07, 2023 88.90 88.93 87.74 87.84 2,262,036 -1.04(-1.17%)
Nov 06, 2023 89.17 89.38 88.22 88.88 2,962,053 +0.46(+0.52%)
Nov 03, 2023 90.11 91.56 88.34 88.42 2,590,668 -0.09(-0.10%)
Nov 02, 2023 87.38 89.03 87.20 88.50 1,887,667 +0.98(+1.12%)
Nov 01, 2023 86.51 88.18 85.53 87.52 2,263,178 +1.34(+1.56%)
Oct 31, 2023 86.37 86.66 85.36 86.18 2,526,728 +0.30(+0.35%)
Oct 30, 2023 86.16 86.79 85.20 85.87 1,395,984 +0.01(+0.01%)
Oct 27, 2023 87.10 87.65 85.58 85.86 1,271,454 -1.80(-2.05%)
Oct 26, 2023 87.04 88.45 86.86 87.66 1,919,897 +0.97(+1.12%)
Oct 25, 2023 85.98 86.99 85.76 86.69 1,502,605 +0.33(+0.39%)
Oct 24, 2023 85.67 86.64 85.51 86.35 1,721,227 +1.35(+1.59%)
Oct 23, 2023 84.76 86.29 84.29 85.00 2,170,618 -0.46(-0.54%)
Oct 20, 2023 86.07 87.07 84.89 85.46 10,365,821 -0.60(-0.70%)
Oct 19, 2023 86.50 87.21 85.81 86.06 1,987,337 -0.60(-0.69%)
Oct 18, 2023 87.21 87.53 86.23 86.66 2,689,099 -0.61(-0.70%)
Oct 17, 2023 86.78 87.85 86.48 87.27 2,998,860 +0.24(+0.27%)
Oct 16, 2023 83.59 87.29 83.59 87.03 4,070,245 +0.63(+0.73%)
Oct 13, 2023 86.56 87.18 85.83 86.40 1,995,318 +0.64(+0.74%)
Oct 12, 2023 86.46 86.86 84.78 85.77 1,949,073 -1.06(-1.22%)
Oct 11, 2023 86.80 87.06 85.62 86.83 1,770,697 +0.32(+0.37%)
Oct 10, 2023 85.72 86.68 85.59 86.50 1,864,561 +0.56(+0.65%)
Oct 09, 2023 84.75 85.95 84.75 85.94 1,478,852 +1.18(+1.39%)
Oct 06, 2023 81.78 84.97 81.14 84.76 2,465,003 +1.56(+1.88%)
Oct 05, 2023 82.39 83.51 81.68 83.20 2,571,918 +0.55(+0.67%)
Oct 04, 2023 82.04 82.74 80.49 82.65 1,969,376 +1.00(+1.23%)
Oct 03, 2023 79.71 82.00 78.98 81.65 2,684,928 +1.53(+1.91%)
Oct 02, 2023 83.46 83.63 79.57 80.12 2,485,934 -3.84(-4.57%)
Sep 29, 2023 84.65 85.16 83.59 83.96 2,067,813 +0.04(+0.05%)
Sep 28, 2023 85.45 85.64 83.30 83.92 2,012,646 -1.12(-1.32%)
Sep 27, 2023 85.89 86.50 84.94 85.04 1,821,245 -1.18(-1.37%)
Sep 26, 2023 88.39 88.51 86.02 86.22 2,046,841 -2.36(-2.66%)
Sep 25, 2023 88.40 88.75 88.14 88.57 1,578,424 -0.59(-0.66%)
Sep 22, 2023 88.74 89.83 88.40 89.16 1,520,768 -0.03(-0.03%)
Sep 21, 2023 89.68 90.43 88.99 89.19 1,848,058 -0.63(-0.70%)
Sep 20, 2023 89.98 90.63 89.27 89.82 1,208,771 +0.32(+0.36%)
Sep 19, 2023 89.98 90.36 89.46 89.50 1,153,374 -0.39(-0.44%)
Sep 18, 2023 89.69 90.01 89.04 89.89 1,547,498 +0.08(+0.09%)
Sep 15, 2023 90.46 91.37 89.72 89.81 3,797,368 -0.87(-0.96%)
Sep 14, 2023 90.11 90.72 89.82 90.68 2,056,895 +0.90(+1.01%)
Sep 13, 2023 88.84 89.95 88.60 89.78 1,757,462 +1.24(+1.40%)
Sep 12, 2023 88.23 88.67 87.16 88.54 1,849,428 +0.46(+0.52%)
Sep 11, 2023 87.01 88.43 87.01 88.08 1,658,055 +0.47(+0.54%)
Sep 08, 2023 87.11 87.88 86.62 87.61 1,418,850 +0.73(+0.84%)
Sep 07, 2023 85.94 87.58 85.94 86.89 1,666,657 +1.68(+1.97%)
Sep 06, 2023 85.24 85.34 84.63 85.21 1,391,461 +0.28(+0.34%)
Sep 05, 2023 86.50 86.73 84.75 84.92 1,978,896 -1.81(-2.08%)
Sep 01, 2023 87.81 87.81 85.68 86.73 1,602,106 -0.60(-0.69%)
Aug 31, 2023 88.37 88.58 87.30 87.33 1,876,825 -0.85(-0.97%)
Aug 30, 2023 88.37 89.05 87.83 88.18 1,039,057 -0.25(-0.28%)
Aug 29, 2023 88.26 88.52 87.43 88.43 1,512,015 +0.36(+0.41%)
Aug 28, 2023 88.17 88.95 87.48 88.06 1,700,127 -0.17(-0.19%)
Aug 25, 2023 88.06 88.82 87.72 88.23 1,926,140 +0.41(+0.47%)
Aug 24, 2023 88.24 89.54 87.81 87.82 1,975,975 -0.57(-0.64%)
Aug 23, 2023 88.08 88.43 87.36 88.39 2,730,008 +0.65(+0.74%)
Aug 22, 2023 86.99 87.89 86.67 87.74 1,588,114 +0.66(+0.76%)
Aug 21, 2023 87.42 87.87 86.38 87.08 1,292,604 -0.60(-0.68%)
Aug 18, 2023 86.72 87.91 86.55 87.68 1,467,565 +1.05(+1.21%)
Aug 17, 2023 87.15 87.93 86.60 86.63 1,341,692 -0.57(-0.65%)
Aug 16, 2023 86.40 87.53 86.24 87.20 1,378,744 +1.13(+1.31%)
Aug 15, 2023 86.72 87.16 85.76 86.07 2,500,890 -1.05(-1.21%)
Aug 14, 2023 88.09 88.28 86.74 87.12 2,065,206 -1.24(-1.40%)
Aug 11, 2023 88.26 88.50 87.75 88.36 1,188,493 +0.41(+0.46%)
Aug 10, 2023 88.81 89.43 87.69 87.95 1,504,262 -0.53(-0.60%)
Aug 09, 2023 88.15 89.34 88.13 88.48 1,369,032 -0.22(-0.25%)
Aug 08, 2023 88.48 88.75 87.73 88.71 1,503,308 +0.55(+0.63%)
Aug 07, 2023 87.48 88.88 87.41 88.15 2,130,439 +1.27(+1.47%)
Aug 04, 2023 88.12 89.67 86.28 86.88 2,897,962 -0.99(-1.13%)
Aug 03, 2023 90.45 90.46 87.84 87.87 2,292,328 -2.92(-3.21%)
Aug 02, 2023 90.88 91.63 90.66 90.79 1,444,261 -0.01(-0.01%)
Aug 01, 2023 92.31 92.74 90.74 90.80 1,776,643 -1.48(-1.60%)
Jul 31, 2023 93.32 93.40 91.80 92.28 4,480,945 -0.76(-0.82%)
Jul 28, 2023 93.70 93.96 92.35 93.03 1,445,678 -0.11(-0.11%)
Jul 27, 2023 94.31 94.82 92.94 93.14 1,523,506 -1.70(-1.79%)
Jul 26, 2023 94.92 96.15 94.60 94.84 1,099,963 -0.20(-0.21%)
Jul 25, 2023 94.46 95.45 94.00 95.05 2,035,511 +0.56(+0.60%)
Jul 24, 2023 94.66 95.14 94.28 94.48 1,155,777 +0.00(+0.00%)
Jul 21, 2023 94.46 95.17 93.92 94.48 2,181,089 +1.21(+1.29%)
Jul 20, 2023 91.25 93.43 90.68 93.28 2,154,527 +2.33(+2.57%)
Jul 19, 2023 89.96 91.22 89.89 90.94 2,086,869 +1.31(+1.47%)
Jul 18, 2023 90.03 90.80 88.74 89.63 2,069,289 -0.27(-0.30%)
Jul 17, 2023 90.38 90.52 89.42 89.90 1,555,150 -0.64(-0.71%)
Jul 14, 2023 90.97 91.07 90.19 90.54 1,153,270 -0.67(-0.74%)
Jul 13, 2023 90.18 91.25 89.77 91.22 1,760,662 +0.66(+0.73%)
Jul 12, 2023 90.28 90.89 89.76 90.55 1,330,457 +0.53(+0.59%)
Jul 11, 2023 88.87 90.02 88.52 90.02 1,113,031 +1.12(+1.26%)
Jul 10, 2023 89.31 89.45 88.48 88.90 1,604,335 -0.62(-0.70%)
Jul 07, 2023 88.99 90.14 88.62 89.52 1,710,908 -0.14(-0.15%)
Jul 06, 2023 89.80 90.15 89.11 89.66 1,825,978 -0.66(-0.73%)
Jul 05, 2023 88.28 90.90 88.21 90.32 2,400,099 +1.75(+1.98%)
Jul 03, 2023 87.74 88.58 87.39 88.57 726,809 +0.63(+0.72%)
Jun 30, 2023 87.37 87.99 87.03 87.94 1,595,586 +0.81(+0.93%)
Jun 29, 2023 86.96 87.88 86.89 87.13 1,588,305 -0.53(-0.60%)
Jun 28, 2023 89.47 89.47 87.42 87.66 1,532,203 -1.82(-2.03%)
Jun 27, 2023 89.42 89.82 89.13 89.47 1,298,450 +0.29(+0.33%)
Jun 26, 2023 88.55 89.34 87.88 89.18 1,277,315 +0.91(+1.04%)
Jun 23, 2023 90.07 90.07 87.95 88.27 2,049,960 -1.34(-1.50%)
Jun 22, 2023 90.77 91.01 89.45 89.61 1,967,620 -0.78(-0.86%)
Jun 21, 2023 89.42 90.42 88.54 90.39 1,960,534 +0.88(+0.98%)
Jun 20, 2023 90.56 90.70 89.45 89.51 1,993,961 -0.92(-1.02%)
Jun 16, 2023 90.84 91.59 90.18 90.44 4,809,728 -0.05(-0.05%)
Jun 15, 2023 90.48 91.14 89.99 90.49 2,053,245 -5.04(-5.27%)
May 08, 2023 95.84 96.79 94.79 95.53 1,580,516 -0.46(-0.48%)
May 05, 2023 95.32 96.90 94.36 95.99 2,299,568 +0.94(+0.98%)
May 04, 2023 94.77 95.73 94.28 95.05 1,708,179 +0.46(+0.49%)
May 03, 2023 95.89 95.92 94.53 94.59 1,246,878 -0.51(-0.54%)
May 02, 2023 95.53 96.08 94.63 95.10 1,477,165 -0.52(-0.54%)
May 01, 2023 94.97 96.60 94.83 95.62 1,901,743 +0.62(+0.65%)
Apr 28, 2023 95.59 96.15 94.44 95.00 2,410,594 -0.69(-0.72%)
Apr 27, 2023 95.55 96.08 94.75 95.69 1,776,057 +0.04(+0.04%)
Apr 26, 2023 95.80 96.90 95.38 95.65 1,481,785 -1.22(-1.25%)
Apr 25, 2023 96.48 97.37 96.15 96.87 1,455,332 +0.54(+0.56%)
Apr 24, 2023 95.71 96.37 95.16 96.33 1,151,192 +0.77(+0.81%)
Apr 21, 2023 96.06 96.24 95.05 95.55 1,943,483 +0.37(+0.39%)
Apr 20, 2023 95.06 95.24 94.30 95.19 1,260,256 +0.50(+0.53%)
Apr 19, 2023 94.34 95.33 94.24 94.69 1,200,581 +0.60(+0.64%)
Apr 18, 2023 94.36 94.51 93.56 94.09 1,033,624 -0.34(-0.36%)
Apr 17, 2023 93.68 94.50 93.44 94.43 1,575,574 +1.15(+1.23%)
Apr 14, 2023 93.80 94.21 93.09 93.28 1,893,603 -1.35(-1.43%)
Apr 13, 2023 94.70 95.40 93.16 94.63 1,383,939 -0.59(-0.62%)
Apr 12, 2023 95.61 96.22 94.83 95.22 1,228,557 -0.41(-0.42%)
Apr 11, 2023 95.67 96.04 94.82 95.62 1,387,596 -0.10(-0.10%)
Apr 10, 2023 95.27 95.76 94.46 95.72 1,405,068 +0.23(+0.24%)
Apr 06, 2023 95.44 95.85 94.14 95.49 1,636,216 +0.44(+0.47%)
Apr 05, 2023 93.40 95.28 93.30 95.04 2,115,010 +2.40(+2.59%)
Apr 04, 2023 91.90 92.98 91.76 92.64 1,617,856 +0.90(+0.98%)
Apr 03, 2023 91.89 92.42 91.09 91.74 2,316,824 -0.56(-0.61%)
Mar 31, 2023 91.35 92.34 91.21 92.30 2,176,507 +0.92(+1.00%)
Mar 30, 2023 91.87 92.33 91.29 91.39 2,185,132 -0.38(-0.41%)
Mar 29, 2023 91.45 92.26 91.44 91.76 1,695,473 +0.69(+0.76%)
Mar 28, 2023 90.98 92.36 90.76 91.07 1,826,620 -0.17(-0.19%)
Mar 27, 2023 92.06 92.44 91.14 91.24 1,965,720 -0.48(-0.53%)
Mar 24, 2023 88.86 91.76 88.60 91.72 1,703,536 +3.22(+3.64%)
Mar 23, 2023 88.51 89.70 87.87 88.50 2,459,647 -0.36(-0.40%)
Mar 22, 2023 90.33 90.72 88.78 88.86 2,629,554 -1.05(-1.17%)
Mar 21, 2023 93.17 93.57 88.92 89.91 2,723,543 -3.59(-3.84%)
Mar 20, 2023 92.55 93.90 92.44 93.50 1,798,620 +1.23(+1.34%)
Mar 17, 2023 92.55 93.08 91.69 92.26 3,771,093 -0.65(-0.70%)
Mar 16, 2023 92.20 93.77 91.88 92.91 2,261,857 +0.64(+0.69%)
Mar 15, 2023 90.67 92.77 90.20 92.27 2,931,216 +1.57(+1.73%)
Mar 14, 2023 89.92 91.59 89.88 90.70 2,006,656 +1.18(+1.31%)
Mar 13, 2023 87.48 92.31 87.37 89.52 2,875,083 +2.09(+2.39%)
Mar 10, 2023 88.42 88.80 87.14 87.43 2,040,973 -0.65(-0.73%)
Mar 09, 2023 88.78 89.79 87.92 88.08 1,971,710 -0.39(-0.44%)
Mar 08, 2023 87.42 89.11 87.40 88.46 1,906,954 +0.99(+1.14%)
Mar 07, 2023 89.24 89.48 87.05 87.47 2,361,685 -0.94(-1.06%)
Mar 06, 2023 87.56 88.58 87.54 88.41 1,650,525 +0.91(+1.04%)
Mar 03, 2023 86.70 87.53 85.70 87.50 1,552,345 +1.04(+1.21%)
Mar 02, 2023 85.10 86.62 84.30 86.46 1,466,663 +1.41(+1.66%)
Mar 01, 2023 85.89 86.16 83.97 85.05 2,041,114 -1.16(-1.34%)
Feb 28, 2023 87.29 87.79 86.18 86.21 2,803,702 -1.45(-1.65%)
Feb 27, 2023 88.68 89.39 87.61 87.65 1,999,017 -0.40(-0.45%)
Feb 24, 2023 87.74 88.37 87.03 88.05 1,954,841 -0.31(-0.35%)
Feb 23, 2023 89.56 89.75 88.02 88.36 1,916,239 -0.80(-0.90%)
Feb 22, 2023 89.71 90.26 88.86 89.16 1,803,837 -0.31(-0.35%)
Feb 21, 2023 89.63 90.10 88.95 89.47 2,278,103 -0.50(-0.56%)
Feb 17, 2023 88.35 90.04 87.46 89.97 3,788,175 +1.53(+1.73%)
Feb 16, 2023 87.25 88.95 86.39 88.43 3,836,462 +0.44(+0.50%)
Feb 15, 2023 87.56 88.06 87.22 87.99 1,183,496 +0.10(+0.11%)
Feb 14, 2023 88.72 89.16 87.83 87.89 1,085,924 -0.86(-0.97%)
Feb 13, 2023 88.36 88.86 88.17 88.75 1,359,711 +0.42(+0.48%)
Feb 10, 2023 86.52 88.46 86.40 88.33 1,436,468 +2.08(+2.41%)
Feb 09, 2023 87.96 88.31 86.15 86.26 1,557,119 -1.51(-1.72%)
Feb 08, 2023 88.86 88.88 87.12 87.77 1,471,946 -1.42(-1.59%)
Feb 07, 2023 88.95 89.40 88.37 89.18 1,451,951 -0.29(-0.32%)
Feb 06, 2023 88.62 89.57 88.33 89.47 1,433,080 +0.59(+0.67%)
Feb 03, 2023 90.76 90.83 87.88 88.88 1,821,283 -2.13(-2.34%)
Feb 02, 2023 91.15 91.97 90.38 91.01 1,699,779 -0.28(-0.30%)
Feb 01, 2023 90.76 91.81 90.39 91.29 1,628,652 +0.13(+0.15%)
Jan 31, 2023 91.15 91.32 89.84 91.15 3,830,544 +0.25(+0.27%)
Jan 30, 2023 90.77 91.81 90.60 90.90 1,214,648 +0.13(+0.15%)
Jan 27, 2023 90.66 91.21 90.12 90.77 995,703 +0.03(+0.03%)
Jan 26, 2023 90.11 90.77 89.75 90.74 1,334,346 +0.41(+0.46%)
Jan 25, 2023 89.39 90.35 88.85 90.33 1,244,284 +0.38(+0.43%)
Jan 24, 2023 89.42 90.27 88.69 89.95 1,229,887 +0.48(+0.53%)
Jan 23, 2023 89.55 90.48 88.90 89.47 1,506,237 -0.23(-0.26%)
Jan 20, 2023 88.52 89.75 87.41 89.70 2,621,865 +1.25(+1.42%)
Jan 19, 2023 89.33 89.41 88.15 88.45 1,481,480 -0.82(-0.92%)
Jan 18, 2023 91.49 91.76 89.00 89.27 1,890,882 -2.06(-2.25%)
Jan 17, 2023 92.36 92.64 91.13 91.33 2,609,791 -0.96(-1.04%)
Jan 13, 2023 92.71 92.75 91.91 92.28 1,292,713 -0.99(-1.07%)
Jan 12, 2023 94.48 94.62 93.15 93.28 1,293,326 -1.03(-1.10%)
Jan 11, 2023 93.86 94.74 93.79 94.31 1,685,571 +0.50(+0.53%)
Jan 10, 2023 93.72 94.01 92.83 93.81 1,317,400 +0.35(+0.38%)
Jan 09, 2023 92.59 94.35 92.09 93.46 1,538,385 -0.11(-0.11%)
Jan 06, 2023 92.07 93.79 91.83 93.56 1,478,969 +2.43(+2.67%)
Jan 05, 2023 91.71 92.18 90.31 91.13 1,977,872 -1.24(-1.35%)
Jan 04, 2023 92.04 93.19 91.76 92.38 1,964,137 +0.79(+0.87%)
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.