Consolidated Edison (NY: ED )

90.89 +0.84 (+0.93%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 60.25 60.63 58.79 58.87 4,541,838 -1.34(-2.23%)
Feb 25, 2021 59.81 60.39 59.73 60.21 2,453,835 +0.45(+0.75%)
Feb 24, 2021 60.74 60.88 59.71 59.76 3,724,337 -0.91(-1.51%)
Feb 23, 2021 61.48 61.60 60.35 60.68 3,743,605 -0.27(-0.44%)
Feb 22, 2021 60.75 61.04 59.74 60.95 4,390,613 -0.19(-0.31%)
Feb 19, 2021 62.25 62.45 60.92 61.13 4,861,022 -1.65(-2.63%)
Feb 18, 2021 62.77 63.17 62.60 62.78 3,392,471 -0.13(-0.20%)
Feb 17, 2021 62.91 63.23 62.49 62.91 1,850,758 +0.10(+0.16%)
Feb 16, 2021 63.00 63.21 62.23 62.81 2,525,308 -0.21(-0.33%)
Feb 12, 2021 63.74 63.94 62.70 63.02 1,799,108 -0.67(-1.06%)
Feb 11, 2021 64.13 64.23 63.55 63.70 2,020,572 -0.43(-0.68%)
Feb 10, 2021 63.68 64.14 63.31 64.13 1,590,726 +0.85(+1.35%)
Feb 09, 2021 63.43 63.54 62.50 63.28 1,632,185 +0.06(+0.10%)
Feb 08, 2021 63.66 63.82 63.00 63.22 2,049,457 -0.20(-0.31%)
Feb 05, 2021 62.99 63.72 62.63 63.41 1,851,764 +0.81(+1.29%)
Feb 04, 2021 62.61 62.97 62.11 62.61 2,695,865 +0.07(+0.11%)
Feb 03, 2021 62.10 62.84 62.08 62.53 1,992,602 +0.22(+0.36%)
Feb 02, 2021 62.88 63.89 62.26 62.31 2,463,750 -0.43(-0.69%)
Feb 01, 2021 62.77 63.49 61.66 62.75 2,718,320 -0.03(-0.04%)
Jan 29, 2021 62.14 63.34 61.66 62.77 7,360,151 +0.51(+0.81%)
Jan 28, 2021 63.24 63.86 62.12 62.27 4,494,642 -1.18(-1.86%)
Jan 27, 2021 62.01 64.82 61.83 63.45 6,419,926 +1.12(+1.79%)
Jan 26, 2021 62.61 62.65 61.83 62.33 2,549,383 -0.32(-0.51%)
Jan 25, 2021 60.93 62.69 60.87 62.65 3,489,094 +1.61(+2.63%)
Jan 22, 2021 60.67 61.27 60.18 61.04 2,666,639 -0.28(-0.46%)
Jan 21, 2021 61.23 61.99 61.14 61.33 2,527,547 -0.70(-1.13%)
Jan 20, 2021 61.18 62.24 61.08 62.03 3,139,125 +0.41(+0.66%)
Jan 19, 2021 61.92 62.00 61.14 61.62 2,880,823 -0.11(-0.17%)
Jan 15, 2021 60.54 61.79 60.35 61.73 2,412,491 +1.01(+1.67%)
Jan 14, 2021 61.97 62.04 60.62 60.72 4,761,538 -1.02(-1.65%)
Jan 13, 2021 60.41 61.85 60.31 61.74 2,176,809 +1.50(+2.49%)
Jan 12, 2021 60.69 60.88 59.35 60.24 3,118,895 -0.72(-1.18%)
Jan 11, 2021 61.82 62.17 60.53 60.96 3,126,775 -1.06(-1.72%)
Jan 08, 2021 62.44 62.44 61.66 62.02 2,823,593 +0.02(+0.03%)
Jan 07, 2021 63.23 63.40 61.92 62.00 3,455,117 -1.29(-2.03%)
Jan 06, 2021 62.08 63.56 62.00 63.29 2,725,526 +1.32(+2.13%)
Jan 05, 2021 62.70 62.92 61.74 61.97 2,471,822 -0.70(-1.12%)
Jan 04, 2021 64.10 64.17 62.28 62.67 2,806,115 -1.43(-2.23%)
Dec 31, 2020 64.10 64.10 64.10 1,702,382 +1.11(+1.76%)
Dec 30, 2020 62.76 63.19 62.61 62.99 1,702,382 +0.23(+0.37%)
Dec 29, 2020 63.46 63.69 62.61 62.76 1,659,899 -0.44(-0.70%)
Dec 28, 2020 62.71 63.49 62.61 63.20 2,376,029 +0.73(+1.16%)
Dec 24, 2020 62.29 62.49 61.77 62.47 951,082 +0.33(+0.53%)
Dec 23, 2020 62.09 63.19 61.98 62.14 3,190,196 +0.37(+0.60%)
Dec 22, 2020 61.97 61.97 61.45 61.77 2,663,913 -0.27(-0.43%)
Dec 21, 2020 62.69 62.92 61.44 62.04 5,211,376 -1.06(-1.69%)
Dec 18, 2020 63.73 64.29 62.68 63.10 7,265,663 -0.42(-0.66%)
Dec 17, 2020 63.94 64.62 63.50 63.52 2,513,843 -0.12(-0.18%)
Dec 16, 2020 64.80 65.18 63.46 63.63 4,054,804 -1.11(-1.71%)
Dec 15, 2020 64.56 65.25 64.18 64.74 3,891,276 +0.52(+0.81%)
Dec 14, 2020 65.41 65.87 64.13 64.22 4,644,160 -0.67(-1.03%)
Dec 11, 2020 64.71 65.73 64.64 64.88 5,148,588 -0.17(-0.26%)
Dec 10, 2020 65.83 66.07 64.80 65.05 3,975,504 -0.79(-1.20%)
Dec 09, 2020 66.09 66.44 65.23 65.84 3,276,211 -0.28(-0.43%)
Dec 08, 2020 66.12 66.77 65.74 66.13 2,957,744 -0.25(-0.37%)
Dec 07, 2020 66.67 67.10 66.16 66.37 3,582,030 -0.42(-0.62%)
Dec 04, 2020 67.25 67.88 66.53 66.79 3,652,789 -0.53(-0.79%)
Dec 03, 2020 68.10 68.10 66.87 67.32 2,194,811 -0.99(-1.45%)
Dec 02, 2020 67.26 68.36 66.83 68.32 3,930,196 +0.11(+0.16%)
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.