Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.49 66.19 66.47 1,044,061 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.13 951,539 +0.36(+0.55%)
Dec 26, 2017 66.22 66.49 65.76 65.77 898,021 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.20 1,240,106 -0.03(-0.05%)
Dec 21, 2017 66.16 66.54 65.89 66.23 1,870,724 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,731 -0.51(-0.76%)
Dec 19, 2017 68.22 68.32 66.80 66.84 1,811,367 -1.37(-2.02%)
Dec 18, 2017 68.91 68.95 68.02 68.21 2,804,094 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,477 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,663 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,190 -0.09(-0.12%)
Dec 12, 2017 68.81 70.03 68.77 68.81 2,214,394 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,821 +0.58(+0.83%)
Dec 08, 2017 68.98 69.48 68.80 69.46 2,084,981 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.12 1,417,714 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,557 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,637 -0.36(-0.52%)
Dec 04, 2017 69.27 69.45 68.98 69.12 1,759,604 -0.27(-0.38%)
Dec 01, 2017 69.79 69.97 68.98 69.38 2,309,176 -0.17(-0.25%)
Nov 30, 2017 69.16 69.69 68.96 69.55 3,337,796 +0.50(+0.72%)
Nov 29, 2017 68.46 69.41 68.33 69.05 1,883,851 +0.33(+0.48%)
Nov 28, 2017 68.60 68.85 68.48 68.73 1,747,830 +0.37(+0.55%)
Nov 27, 2017 67.96 68.52 67.82 68.35 1,460,374 +0.47(+0.69%)
Nov 24, 2017 67.84 68.16 67.73 67.88 773,021 +0.19(+0.28%)
Nov 22, 2017 67.63 67.72 67.40 67.70 1,311,558 +0.14(+0.21%)
Nov 21, 2017 67.32 67.84 67.07 67.55 3,859,166 +0.38(+0.56%)
Nov 20, 2017 67.70 67.95 67.07 67.18 3,268,882 -0.41(-0.61%)
Nov 17, 2017 68.02 68.24 67.35 67.59 3,928,676 -0.65(-0.95%)
Nov 16, 2017 68.80 68.85 68.09 68.24 3,613,587 -0.52(-0.75%)
Nov 15, 2017 69.62 69.98 68.74 68.76 1,679,385 -0.73(-1.06%)
Nov 14, 2017 68.35 69.53 68.23 69.49 2,027,581 +1.05(+1.53%)
Nov 13, 2017 67.77 68.72 67.74 68.45 1,767,511 +0.87(+1.28%)
Nov 10, 2017 67.56 67.76 67.29 67.58 2,036,249 -0.36(-0.54%)
Nov 09, 2017 67.88 68.27 67.71 67.94 1,464,174 -0.16(-0.23%)
Nov 08, 2017 67.89 68.27 67.62 68.10 2,321,573 +0.13(+0.19%)
Nov 07, 2017 67.07 67.97 66.75 67.96 1,919,022 +1.06(+1.59%)
Nov 06, 2017 67.51 67.62 66.86 66.90 1,771,144 -0.56(-0.83%)
Nov 03, 2017 67.28 67.88 66.99 67.46 2,102,464 +0.19(+0.28%)
Nov 02, 2017 66.69 67.29 66.45 67.28 2,180,646 +0.78(+1.17%)
Nov 01, 2017 66.54 67.07 66.09 66.50 1,684,472 -0.19(-0.29%)
Oct 31, 2017 66.51 66.80 66.42 66.69 1,804,410 +0.12(+0.17%)
Oct 30, 2017 66.50 66.66 66.31 66.58 1,923,391 -0.02(-0.02%)
Oct 27, 2017 66.11 66.91 66.10 66.59 1,451,756 +0.33(+0.49%)
Oct 26, 2017 66.45 66.75 66.03 66.27 1,748,150 +0.13(+0.20%)
Oct 25, 2017 66.14 66.22 65.29 66.14 2,112,517 -0.33(-0.50%)
Oct 24, 2017 66.26 66.49 65.99 66.47 2,516,179 +0.51(+0.78%)
Oct 23, 2017 65.78 66.02 65.51 65.96 2,078,716 +0.19(+0.28%)
Oct 20, 2017 65.56 65.94 65.49 65.77 1,752,997 +0.02(+0.02%)
Oct 19, 2017 65.04 65.77 64.92 65.76 1,704,150 +0.82(+1.27%)
Oct 18, 2017 64.63 65.02 64.31 64.93 1,975,183 +0.17(+0.26%)
Oct 17, 2017 64.35 64.83 64.07 64.76 1,476,595 +0.55(+0.86%)
Oct 16, 2017 64.35 64.62 63.77 64.21 2,042,228 -0.18(-0.28%)
Oct 13, 2017 64.92 65.17 64.28 64.39 2,010,773 -0.35(-0.54%)
Oct 12, 2017 64.17 64.77 64.17 64.74 1,584,269 +0.53(+0.83%)
Oct 11, 2017 63.71 64.43 63.71 64.21 1,745,008 +0.34(+0.53%)
Oct 10, 2017 63.21 63.87 63.09 63.86 2,009,024 +0.71(+1.12%)
Oct 09, 2017 63.29 63.48 63.10 63.16 1,580,419 -0.05(-0.09%)
Oct 06, 2017 63.04 63.36 62.85 63.21 1,414,478 -0.16(-0.26%)
Oct 05, 2017 63.39 63.50 63.04 63.38 1,863,807 -0.01(-0.01%)
Oct 04, 2017 62.76 63.39 62.49 63.38 1,466,731 +0.68(+1.09%)
Oct 03, 2017 62.81 62.83 62.21 62.70 1,524,903 -0.16(-0.26%)
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.