Consolidated Edison (NY: ED )

95.22 +0.97 (+1.03%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 95.70 96.13 94.86 95.04 1,639,527 -0.36(-0.38%)
May 13, 2022 95.01 95.47 93.75 95.40 1,735,572 +1.05(+1.11%)
May 12, 2022 94.34 94.93 92.95 94.35 2,167,492 +0.07(+0.07%)
May 11, 2022 93.03 95.60 92.72 94.28 1,662,363 +1.63(+1.76%)
May 10, 2022 94.47 96.02 91.99 92.65 2,107,367 -1.73(-1.83%)
May 09, 2022 93.39 95.47 92.21 94.38 2,088,551 +0.40(+0.43%)
May 06, 2022 91.60 94.47 91.00 93.98 1,747,179 +1.32(+1.42%)
May 05, 2022 93.17 93.92 92.18 92.66 1,606,064 -0.84(-0.90%)
May 04, 2022 92.89 93.64 92.34 93.50 1,859,838 +1.22(+1.32%)
May 03, 2022 92.12 94.24 92.08 92.28 1,518,616 +0.27(+0.29%)
May 02, 2022 93.61 93.90 90.95 92.01 1,721,880 -0.73(-0.79%)
Apr 29, 2022 95.04 95.11 92.62 92.74 4,007,052 -2.70(-2.83%)
Apr 28, 2022 95.05 95.95 94.45 95.44 1,096,768 +0.71(+0.75%)
Apr 27, 2022 95.26 96.29 94.20 94.73 1,431,721 -0.43(-0.45%)
Apr 26, 2022 95.93 97.32 95.13 95.16 1,436,300 -0.89(-0.93%)
Apr 25, 2022 97.01 97.01 94.13 96.05 1,666,347 -0.44(-0.46%)
Apr 22, 2022 98.00 98.14 96.33 96.49 2,026,953 -1.70(-1.73%)
Apr 21, 2022 98.12 99.13 98.19 1,913,536 -0.22(-0.22%)
Apr 20, 2022 98.65 99.22 98.38 98.41 1,344,148 +0.40(+0.41%)
Apr 19, 2022 97.41 98.24 97.08 98.01 1,132,787 +1.07(+1.10%)
Apr 18, 2022 98.40 98.61 96.54 96.94 1,003,330 -1.09(-1.11%)
Apr 14, 2022 98.26 98.59 97.73 98.03 1,272,555 +0.13(+0.13%)
Apr 13, 2022 98.00 98.09 97.06 97.90 1,792,915 +0.10(+0.10%)
Apr 12, 2022 96.09 97.98 95.70 97.80 2,667,286 +1.20(+1.24%)
Apr 11, 2022 97.13 97.85 96.21 96.60 1,861,167 -1.31(-1.34%)
Apr 08, 2022 98.00 98.19 96.52 97.91 1,546,288 +0.35(+0.36%)
Apr 07, 2022 98.40 98.65 97.12 97.56 1,955,978 -0.84(-0.85%)
Apr 06, 2022 96.59 98.54 96.09 98.40 1,835,022 +2.25(+2.34%)
Apr 05, 2022 95.50 97.00 95.50 96.15 1,545,537 +0.70(+0.73%)
Apr 04, 2022 95.72 95.72 93.99 95.45 1,893,275 -0.66(-0.69%)
Apr 01, 2022 94.36 96.11 93.60 96.11 1,906,898 +1.43(+1.51%)
Mar 31, 2022 94.68 95.74 94.44 94.68 2,073,654 -0.05(-0.05%)
Mar 30, 2022 93.65 94.75 93.21 94.73 1,352,307 +1.21(+1.29%)
Mar 29, 2022 93.09 93.69 92.51 93.52 1,284,113 +0.47(+0.51%)
Mar 28, 2022 92.83 93.13 91.75 93.05 1,185,112 +0.37(+0.40%)
Mar 25, 2022 91.68 92.95 91.50 92.68 1,567,107 +1.27(+1.39%)
Mar 24, 2022 90.46 91.43 89.84 91.41 1,462,876 +1.47(+1.63%)
Mar 23, 2022 89.51 90.52 88.65 89.94 1,265,091 +0.65(+0.73%)
Mar 22, 2022 89.83 89.87 88.45 89.29 1,445,261 -0.28(-0.31%)
Mar 21, 2022 89.20 90.40 89.14 89.57 1,247,609 +0.87(+0.98%)
Mar 18, 2022 89.95 90.00 88.10 88.70 3,430,890 -1.31(-1.46%)
Mar 17, 2022 89.77 90.54 89.08 90.01 1,913,822 +0.37(+0.41%)
Mar 16, 2022 90.14 90.34 88.43 89.64 1,651,575 -0.76(-0.84%)
Mar 15, 2022 90.43 90.81 89.75 90.40 1,545,197 +0.88(+0.98%)
Mar 14, 2022 90.04 90.38 88.80 89.52 1,443,355 +0.18(+0.20%)
Mar 11, 2022 89.31 90.62 89.16 89.34 1,405,856 -0.13(-0.15%)
Mar 10, 2022 88.05 89.70 88.02 89.47 1,352,929 +1.09(+1.23%)
Mar 09, 2022 89.53 89.83 88.16 88.38 1,524,225 -0.37(-0.42%)
Mar 08, 2022 90.45 90.98 88.74 88.75 1,545,303 -1.39(-1.54%)
Mar 07, 2022 89.92 90.28 88.68 90.14 1,809,117 +0.26(+0.29%)
Mar 04, 2022 88.00 89.90 87.84 89.88 1,754,268 +1.59(+1.80%)
Mar 03, 2022 87.00 88.41 86.97 88.29 1,698,842 +1.38(+1.59%)
Mar 02, 2022 85.51 87.58 85.51 86.91 1,728,722 +1.53(+1.79%)
Mar 01, 2022 86.24 87.14 84.31 85.38 2,122,213 -0.39(-0.45%)
Feb 28, 2022 85.09 86.13 84.90 85.77 2,439,439 -0.17(-0.20%)
Feb 25, 2022 84.28 86.33 84.92 85.94 1,883,952 +2.63(+3.16%)
Feb 24, 2022 83.95 84.40 81.54 83.31 2,479,267 -1.09(-1.29%)
Feb 23, 2022 85.01 85.43 84.28 84.40 2,386,685 -0.35(-0.41%)
Feb 22, 2022 84.72 85.29 83.29 84.75 2,382,391 +0.14(+0.17%)
Feb 18, 2022 84.61 0 +3.16(+3.88%)
Feb 17, 2022 81.27 81.89 80.41 81.45 1,939,027 +0.37(+0.46%)
Feb 16, 2022 81.25 81.57 80.11 81.08 2,466,786 -0.28(-0.34%)
Feb 15, 2022 82.62 82.89 80.92 81.36 1,268,725 -1.66(-2.00%)
Feb 14, 2022 84.37 84.71 82.11 83.02 1,901,110 -1.24(-1.47%)
Feb 11, 2022 84.22 84.94 83.75 84.26 1,671,256 +0.23(+0.27%)
Feb 10, 2022 85.65 85.93 83.83 84.03 1,592,134 -2.35(-2.72%)
Feb 09, 2022 86.87 87.18 86.20 86.38 1,461,702 -0.04(-0.05%)
Feb 08, 2022 86.85 87.11 86.19 86.42 1,602,411 -0.18(-0.21%)
Feb 07, 2022 86.21 86.91 85.39 86.60 1,759,031 +0.51(+0.59%)
Feb 04, 2022 86.21 86.98 85.27 86.09 2,578,830 -0.90(-1.03%)
Feb 03, 2022 86.98 86.99 1,382,698 -0.16(-0.18%)
Feb 02, 2022 85.71 87.23 85.53 87.15 1,798,392 +1.10(+1.28%)
Feb 01, 2022 86.77 87.20 85.13 86.05 2,343,344 -0.40(-0.46%)
Jan 31, 2022 85.00 86.55 86.45 5,555,022 +1.82(+2.15%)
Jan 28, 2022 82.76 84.72 82.20 84.63 2,515,684 +1.87(+2.26%)
Jan 27, 2022 82.15 83.43 81.90 82.76 2,890,789 +1.38(+1.70%)
Jan 26, 2022 81.81 82.45 80.78 81.38 4,293,131 -0.43(-0.53%)
Jan 25, 2022 81.34 82.70 81.30 81.81 3,044,441 -0.18(-0.22%)
Jan 24, 2022 82.50 83.34 80.11 81.99 3,852,202 -0.67(-0.81%)
Jan 21, 2022 82.64 83.72 82.28 82.66 4,222,109 +0.62(+0.76%)
Jan 20, 2022 81.88 82.80 81.43 82.04 2,726,877 -0.11(-0.13%)
Jan 19, 2022 82.10 82.98 81.59 82.15 1,976,358 +0.16(+0.20%)
Jan 18, 2022 82.81 82.94 81.35 81.99 3,263,270 -1.53(-1.83%)
Jan 14, 2022 83.52 0 -0.42(-0.50%)
Jan 13, 2022 83.14 84.26 82.84 83.94 1,584,702 +0.75(+0.90%)
Jan 12, 2022 82.66 83.26 82.33 83.19 2,147,410 +0.12(+0.14%)
Jan 11, 2022 84.75 85.09 82.10 83.07 2,965,227 -1.71(-2.02%)
Jan 10, 2022 85.75 86.18 84.49 84.78 3,870,630 -0.89(-1.04%)
Jan 07, 2022 85.02 86.07 84.50 85.67 3,727,362 +0.30(+0.35%)
Jan 06, 2022 86.05 86.14 84.91 85.37 3,841,803 -0.18(-0.21%)
Jan 05, 2022 85.00 86.25 84.95 85.55 3,592,955 +0.58(+0.68%)
Jan 04, 2022 84.86 85.92 84.69 84.97 2,844,597 -0.16(-0.19%)
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.