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 31, 2019 76.98 77.23 76.66 77.22 1,351,480 +0.24(+0.31%)
Dec 30, 2019 76.56 76.98 76.43 76.98 1,481,077 +0.21(+0.28%)
Dec 27, 2019 76.53 76.81 76.40 76.76 980,072 +0.25(+0.32%)
Dec 26, 2019 76.59 76.66 76.10 76.52 840,666 -0.02(-0.02%)
Dec 24, 2019 76.60 76.66 76.17 76.53 410,892 -0.09(-0.12%)
Dec 23, 2019 77.53 77.75 76.32 76.63 1,576,726 -0.73(-0.94%)
Dec 20, 2019 76.94 77.79 76.63 77.35 4,160,592 +0.79(+1.04%)
Dec 19, 2019 76.02 76.60 75.91 76.56 2,617,800 +0.60(+0.79%)
Dec 18, 2019 75.91 76.16 75.50 75.96 2,120,933 +0.40(+0.53%)
Dec 17, 2019 75.38 76.31 75.27 75.56 1,969,562 +0.26(+0.34%)
Dec 16, 2019 75.15 75.42 74.67 75.31 3,315,646 +0.34(+0.46%)
Dec 13, 2019 74.43 75.19 74.19 74.96 2,548,071 +0.26(+0.35%)
Dec 12, 2019 74.61 74.99 74.27 74.70 2,153,620 -0.06(-0.08%)
Dec 11, 2019 74.26 74.81 74.10 74.76 2,129,521 +0.67(+0.91%)
Dec 10, 2019 73.96 74.41 73.77 74.08 1,777,960 +0.20(+0.28%)
Dec 09, 2019 74.08 74.10 73.67 73.88 1,709,004 -0.20(-0.26%)
Dec 06, 2019 73.86 74.42 73.80 74.08 1,180,656 +0.09(+0.12%)
Dec 05, 2019 73.91 74.05 73.62 73.99 1,257,103 -0.08(-0.10%)
Dec 04, 2019 73.35 74.19 73.35 74.07 1,589,628 +0.42(+0.57%)
Dec 03, 2019 73.32 73.82 73.06 73.65 1,896,109 +0.63(+0.86%)
Dec 02, 2019 73.83 73.95 72.95 73.02 1,557,436 -1.14(-1.54%)
Nov 29, 2019 74.33 74.92 73.94 74.16 875,445 +0.14(+0.18%)
Nov 27, 2019 73.79 74.15 73.65 74.02 1,180,539 +0.25(+0.33%)
Nov 26, 2019 73.48 73.82 73.28 73.78 2,417,388 +0.34(+0.47%)
Nov 25, 2019 73.49 73.74 73.12 73.44 1,301,313 -0.13(-0.17%)
Nov 22, 2019 73.97 74.21 73.14 73.56 2,196,464 -0.54(-0.73%)
Nov 21, 2019 73.83 74.28 73.67 74.10 1,689,057 -0.42(-0.56%)
Nov 20, 2019 74.42 74.68 73.87 74.52 1,614,300 +0.37(+0.49%)
Nov 19, 2019 74.43 74.47 73.66 74.15 2,180,029 -0.50(-0.67%)
Nov 18, 2019 75.10 75.67 74.50 74.66 1,332,318 -0.22(-0.30%)
Nov 15, 2019 74.51 74.89 74.39 74.88 1,320,432 +0.42(+0.56%)
Nov 14, 2019 73.83 74.64 73.79 74.46 1,989,456 -0.22(-0.30%)
Nov 13, 2019 74.20 74.93 74.05 74.68 2,339,301 +0.92(+1.25%)
Nov 12, 2019 74.20 74.36 73.49 73.76 1,669,979 -0.29(-0.39%)
Nov 11, 2019 74.40 74.47 73.92 74.05 1,431,415 -0.36(-0.48%)
Nov 08, 2019 73.80 74.41 73.56 74.41 1,656,760 +0.59(+0.80%)
Nov 07, 2019 74.41 74.60 73.28 73.81 2,744,350 -1.18(-1.58%)
Nov 06, 2019 75.02 75.47 74.54 75.00 2,155,395 +0.25(+0.34%)
Nov 05, 2019 75.40 75.57 74.07 74.74 3,343,765 -1.35(-1.78%)
Nov 04, 2019 76.86 77.06 75.80 76.10 2,775,562 -1.02(-1.32%)
Nov 01, 2019 78.06 78.21 76.97 77.11 1,898,758 -0.93(-1.19%)
Oct 31, 2019 77.63 78.10 77.32 78.04 2,713,930 +0.47(+0.61%)
Oct 30, 2019 77.42 77.89 76.98 77.57 1,427,125 +0.20(+0.26%)
Oct 29, 2019 76.95 77.46 76.72 77.37 1,544,863 +0.28(+0.36%)
Oct 28, 2019 78.64 78.89 77.08 77.09 2,101,792 -1.89(-2.39%)
Oct 25, 2019 80.28 80.34 78.62 78.98 1,535,525 -0.82(-1.03%)
Oct 24, 2019 79.46 79.91 79.14 79.80 1,227,497 +0.50(+0.63%)
Oct 23, 2019 79.01 79.61 78.75 79.30 1,736,380 +0.36(+0.45%)
Oct 22, 2019 78.43 78.99 78.20 78.94 1,475,535 +0.51(+0.65%)
Oct 21, 2019 77.56 78.48 77.44 78.43 2,509,795 +1.01(+1.30%)
Oct 18, 2019 77.16 77.55 76.78 77.43 1,341,266 +0.16(+0.21%)
Oct 17, 2019 76.89 77.45 76.85 77.27 1,298,253 +0.39(+0.51%)
Oct 16, 2019 76.67 76.95 76.39 76.88 1,530,283 +0.08(+0.11%)
Oct 15, 2019 77.17 77.49 76.70 76.79 1,823,267 -0.43(-0.56%)
Oct 14, 2019 78.15 78.15 77.20 77.22 1,213,538 -0.82(-1.05%)
Oct 11, 2019 78.58 78.69 77.80 78.04 1,562,939 -0.70(-0.89%)
Oct 10, 2019 78.95 79.12 78.32 78.75 1,394,274 -0.26(-0.33%)
Oct 09, 2019 78.82 79.33 78.68 79.01 1,024,303 +0.30(+0.39%)
Oct 08, 2019 79.42 79.48 78.59 78.70 1,777,701 -0.73(-0.92%)
Oct 07, 2019 79.42 79.64 79.14 79.43 1,058,889 -0.24(-0.30%)
Oct 04, 2019 78.97 79.74 78.56 79.67 1,365,016 +0.95(+1.20%)
Oct 03, 2019 78.53 78.79 78.21 78.72 2,129,796 +0.30(+0.38%)
Oct 02, 2019 79.44 79.76 78.35 78.43 1,995,072 -1.21(-1.52%)
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.