Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 74.34 74.92 73.94 74.16 875,406 +0.14(+0.18%)
Nov 27, 2019 73.80 74.16 73.66 74.03 1,180,487 +0.25(+0.33%)
Nov 26, 2019 73.48 73.83 73.29 73.78 2,417,281 +0.34(+0.47%)
Nov 25, 2019 73.49 73.75 73.12 73.44 1,301,256 -0.13(-0.17%)
Nov 22, 2019 73.98 74.22 73.14 73.57 2,196,366 -0.54(-0.73%)
Nov 21, 2019 73.83 74.28 73.68 74.10 1,688,982 -0.42(-0.56%)
Nov 20, 2019 74.42 74.69 73.87 74.52 1,614,229 +0.37(+0.49%)
Nov 19, 2019 74.43 74.47 73.66 74.16 2,179,932 -0.50(-0.67%)
Nov 18, 2019 75.10 75.68 74.51 74.66 1,332,259 -0.22(-0.30%)
Nov 15, 2019 74.51 74.89 74.40 74.88 1,320,374 +0.42(+0.56%)
Nov 14, 2019 73.83 74.64 73.79 74.46 1,989,367 -0.22(-0.30%)
Nov 13, 2019 74.21 74.93 74.05 74.69 2,339,197 +0.92(+1.25%)
Nov 12, 2019 74.20 74.36 73.49 73.76 1,669,905 -0.29(-0.39%)
Nov 11, 2019 74.40 74.48 73.92 74.05 1,431,351 -0.36(-0.48%)
Nov 08, 2019 73.80 74.41 73.57 74.41 1,656,687 +0.59(+0.80%)
Nov 07, 2019 74.41 74.60 73.28 73.82 2,744,228 -1.18(-1.58%)
Nov 06, 2019 75.02 75.48 74.54 75.00 2,155,299 +0.25(+0.34%)
Nov 05, 2019 75.41 75.57 74.07 74.75 3,343,617 -1.35(-1.78%)
Nov 04, 2019 76.86 77.07 75.81 76.10 2,775,438 -1.02(-1.32%)
Nov 01, 2019 78.07 78.21 76.97 77.12 1,898,674 -0.93(-1.19%)
Oct 31, 2019 77.63 78.11 77.32 78.05 2,713,810 +0.47(+0.61%)
Oct 30, 2019 77.42 77.90 76.98 77.57 1,427,062 +0.20(+0.26%)
Oct 29, 2019 76.96 77.46 76.72 77.37 1,544,794 +0.28(+0.36%)
Oct 28, 2019 78.64 78.89 77.08 77.09 2,101,699 -1.89(-2.39%)
Oct 25, 2019 80.28 80.34 78.62 78.98 1,535,457 -0.82(-1.03%)
Oct 24, 2019 79.46 79.91 79.14 79.80 1,227,443 +0.50(+0.63%)
Oct 23, 2019 79.01 79.61 78.75 79.30 1,736,303 +0.36(+0.45%)
Oct 22, 2019 78.44 79.00 78.20 78.95 1,475,470 +0.51(+0.65%)
Oct 21, 2019 77.57 78.49 77.44 78.44 2,509,683 +1.01(+1.30%)
Oct 18, 2019 77.16 77.55 76.79 77.43 1,341,206 +0.16(+0.21%)
Oct 17, 2019 76.89 77.46 76.85 77.27 1,298,196 +0.39(+0.51%)
Oct 16, 2019 76.67 76.96 76.39 76.88 1,530,215 +0.08(+0.11%)
Oct 15, 2019 77.18 77.50 76.70 76.80 1,823,186 -0.43(-0.56%)
Oct 14, 2019 78.15 78.15 77.20 77.23 1,213,484 -0.82(-1.05%)
Oct 11, 2019 78.58 78.69 77.80 78.05 1,562,870 -0.70(-0.89%)
Oct 10, 2019 78.95 79.12 78.32 78.75 1,394,212 -0.26(-0.33%)
Oct 09, 2019 78.83 79.33 78.68 79.01 1,024,258 +0.30(+0.39%)
Oct 08, 2019 79.42 79.48 78.59 78.71 1,777,622 -0.73(-0.92%)
Oct 07, 2019 79.43 79.65 79.14 79.44 1,058,841 -0.24(-0.30%)
Oct 04, 2019 78.97 79.75 78.56 79.67 1,364,956 +0.95(+1.20%)
Oct 03, 2019 78.53 78.79 78.21 78.73 2,129,701 +0.30(+0.38%)
Oct 02, 2019 79.44 79.77 78.35 78.43 1,994,984 -1.21(-1.52%)
Oct 01, 2019 79.70 79.96 79.23 79.64 1,446,936 -0.31(-0.39%)
Sep 30, 2019 80.08 80.38 79.56 79.95 1,776,219 -0.13(-0.16%)
Sep 27, 2019 80.10 80.26 79.49 80.08 1,371,573 -0.03(-0.03%)
Sep 26, 2019 79.86 80.37 79.55 80.10 1,482,983 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.55 1,445,140 +0.03(+0.03%)
Sep 24, 2019 78.66 79.67 78.46 79.52 2,434,323 +1.02(+1.30%)
Sep 23, 2019 78.94 78.98 78.28 78.50 1,609,462 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,721 +0.44(+0.57%)
Sep 19, 2019 77.67 77.85 77.36 77.76 1,189,863 +0.34(+0.44%)
Sep 18, 2019 77.24 77.56 76.75 77.42 1,347,883 +0.47(+0.60%)
Sep 17, 2019 76.20 77.40 76.20 76.96 1,470,020 +0.85(+1.11%)
Sep 16, 2019 76.08 76.35 75.73 76.11 1,476,057 +0.10(+0.13%)
Sep 13, 2019 75.63 76.36 75.45 76.01 2,128,372 -0.32(-0.42%)
Sep 12, 2019 76.57 76.91 75.84 76.33 2,003,602 +0.22(+0.29%)
Sep 11, 2019 75.32 76.24 75.02 76.11 1,750,428 +0.51(+0.67%)
Sep 10, 2019 76.47 76.50 74.97 75.60 2,586,185 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.19 76.50 2,690,013 -0.63(-0.82%)
Sep 06, 2019 77.11 77.51 76.80 77.13 2,641,885 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.94 76.91 3,039,479 +0.03(+0.03%)
Sep 04, 2019 76.85 77.12 76.33 76.89 1,504,617 +0.18(+0.23%)
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.