Consolidated Edison (NY: ED )

90.53 +0.48 (+0.53%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.89 61.13 60.05 60.05 2,244,114 -0.62(-1.02%)
Feb 27, 2018 61.79 62.04 60.66 60.66 3,015,209 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.71 2,213,525 -0.54(-0.86%)
Feb 23, 2018 60.83 62.31 60.74 62.24 1,773,927 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,378 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,308 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,086 -1.13(-1.81%)
Feb 16, 2018 62.36 62.36 62.36 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.83 2,634,857 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.74 60.85 3,523,855 -0.91(-1.48%)
Feb 13, 2018 61.26 61.90 60.75 61.76 2,711,115 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.67 61.49 3,074,253 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,673 +1.72(+2.89%)
Feb 08, 2018 59.74 60.94 59.38 59.36 3,803,801 -0.42(-0.70%)
Feb 07, 2018 60.21 60.86 59.78 59.79 3,304,507 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.24 60.28 4,071,426 -1.36(-2.20%)
Feb 05, 2018 61.87 62.28 61.13 61.64 3,690,179 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,196 -0.63(-1.00%)
Feb 01, 2018 63.86 64.00 62.41 62.56 3,676,250 -1.28(-2.00%)
Jan 31, 2018 63.30 63.88 62.79 63.84 4,412,716 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.80 63.23 2,621,382 +0.37(+0.58%)
Jan 29, 2018 62.99 63.57 62.84 62.86 4,188,949 -1.01(-1.58%)
Jan 26, 2018 63.96 64.04 62.99 63.87 3,153,644 +0.02(+0.02%)
Jan 25, 2018 63.09 63.96 63.09 63.85 3,434,132 +0.76(+1.21%)
Jan 24, 2018 63.18 63.27 62.82 63.09 2,227,774 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,722 +0.90(+1.44%)
Jan 22, 2018 62.42 63.07 62.26 62.38 3,896,762 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.18 3,252,989 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,376 -0.79(-1.25%)
Jan 17, 2018 62.94 63.19 62.64 62.97 2,456,795 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,285 -0.37(-0.59%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.72(-1.12%)
Jan 11, 2018 64.38 64.57 63.61 63.86 1,906,294 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,368 -0.87(-1.33%)
Jan 09, 2018 65.67 65.77 64.89 65.15 2,155,670 -0.70(-1.06%)
Jan 08, 2018 65.04 65.86 64.81 65.85 2,326,435 +0.91(+1.41%)
Jan 05, 2018 65.23 65.30 64.37 64.93 2,201,283 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 65.00 2,882,397 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.77 2,372,016 -0.63(-0.95%)
Jan 02, 2018 67.32 67.47 66.12 66.39 2,515,471 -1.09(-1.61%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.62 67.31 67.59 1,026,684 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,701 +0.37(+0.55%)
Dec 26, 2017 67.34 67.62 66.87 66.89 883,074 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,466 -0.03(-0.05%)
Dec 21, 2017 67.28 67.67 67.00 67.36 1,839,587 -0.10(-0.14%)
Dec 20, 2017 67.92 68.21 67.42 67.45 1,566,222 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.97 1,781,219 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.37 2,757,422 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.10 4,525,873 +0.52(+0.74%)
Dec 14, 2017 69.87 70.06 69.06 69.58 2,005,715 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.67 69.89 2,651,315 -0.09(-0.12%)
Dec 12, 2017 69.98 71.22 69.94 69.98 2,177,537 -1.25(-1.75%)
Dec 11, 2017 70.53 71.26 70.28 71.22 2,421,830 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.64 2,050,279 +0.34(+0.49%)
Dec 07, 2017 70.33 70.33 69.85 70.30 1,394,117 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,363 +0.36(+0.51%)
Dec 05, 2017 70.44 70.44 69.35 69.92 2,702,888 -0.37(-0.52%)
Dec 04, 2017 70.45 70.63 70.14 70.29 1,730,317 -0.27(-0.38%)
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.