Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,935 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,497 +0.44(+0.66%)
Apr 28, 2021 67.47 67.62 66.86 67.20 1,558,633 +0.02(+0.03%)
Apr 27, 2021 67.81 67.84 67.12 67.18 1,806,531 -0.60(-0.88%)
Apr 26, 2021 68.29 68.45 67.59 67.78 1,754,353 -0.51(-0.75%)
Apr 23, 2021 68.87 69.02 68.24 68.29 1,530,430 -0.58(-0.85%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,691 -0.22(-0.32%)
Apr 21, 2021 70.09 70.32 69.02 69.10 2,110,360 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,164 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,812 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.96 2,528,640 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.06 3,412,681 +0.91(+1.35%)
Apr 14, 2021 66.64 67.17 66.42 67.16 1,597,456 +0.26(+0.38%)
Apr 13, 2021 66.14 67.07 65.97 66.90 2,103,806 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,716 +0.13(+0.20%)
Apr 09, 2021 66.13 66.66 66.13 66.28 1,905,807 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,247 -0.17(-0.25%)
Apr 07, 2021 66.80 67.08 66.08 66.41 1,687,297 -0.34(-0.50%)
Apr 06, 2021 66.12 66.74 65.91 66.74 1,423,336 +0.36(+0.54%)
Apr 05, 2021 65.60 66.61 65.57 66.38 2,061,794 +0.87(+1.33%)
Apr 01, 2021 65.70 65.90 65.09 65.51 2,311,578 -0.45(-0.68%)
Mar 31, 2021 65.36 66.08 65.34 65.96 3,975,878 +0.37(+0.56%)
Mar 30, 2021 66.35 66.38 65.20 65.59 1,808,684 -0.94(-1.42%)
Mar 29, 2021 65.64 67.06 65.48 66.53 1,955,733 +0.89(+1.36%)
Mar 26, 2021 65.16 65.69 64.77 65.64 1,870,198 +0.15(+0.23%)
Mar 25, 2021 65.19 65.90 64.68 65.49 2,312,923 +0.74(+1.14%)
Mar 24, 2021 64.16 65.20 63.98 64.75 2,323,839 +0.17(+0.26%)
Mar 23, 2021 63.44 64.72 63.39 64.58 3,771,005 +1.05(+1.65%)
Mar 22, 2021 63.32 63.71 62.96 63.53 3,791,808 -0.22(-0.35%)
Mar 19, 2021 64.00 64.26 63.21 63.75 6,308,388 +0.07(+0.11%)
Mar 18, 2021 63.42 64.21 63.08 63.68 4,354,307 +0.38(+0.60%)
Mar 17, 2021 63.71 64.31 63.25 63.30 5,234,064 -0.26(-0.40%)
Mar 16, 2021 62.87 63.76 62.80 63.56 3,147,518 +0.23(+0.36%)
Mar 15, 2021 62.84 63.68 62.81 63.33 3,614,745 +0.78(+1.24%)
Mar 12, 2021 62.06 62.93 61.88 62.55 3,284,839 +0.99(+1.60%)
Mar 11, 2021 61.66 62.22 61.35 61.57 4,076,031 -0.48(-0.78%)
Mar 10, 2021 61.57 62.62 61.23 62.05 3,706,726 +0.60(+0.98%)
Mar 09, 2021 60.93 61.70 60.72 61.45 4,431,906 +0.17(+0.27%)
Mar 08, 2021 60.68 61.76 60.25 61.28 3,391,113 +1.06(+1.76%)
Mar 05, 2021 59.40 60.55 58.92 60.23 4,199,128 +1.18(+2.00%)
Mar 04, 2021 59.52 60.87 58.89 59.04 3,228,387 -0.41(-0.70%)
Mar 03, 2021 58.93 59.63 58.55 59.46 2,267,343 +0.31(+0.52%)
Mar 02, 2021 59.19 59.65 58.47 59.15 2,555,465 +0.04(+0.06%)
Mar 01, 2021 58.31 59.61 58.25 59.11 5,017,492 +1.23(+2.12%)
Feb 26, 2021 59.25 59.63 57.81 57.89 4,618,508 -1.32(-2.23%)
Feb 25, 2021 58.81 59.39 58.74 59.21 2,495,257 +0.44(+0.75%)
Feb 24, 2021 59.73 59.87 58.72 58.77 3,787,207 -0.90(-1.51%)
Feb 23, 2021 60.46 60.58 59.35 59.67 3,806,800 -0.26(-0.44%)
Feb 22, 2021 59.74 60.03 58.75 59.93 4,464,730 -0.19(-0.31%)
Feb 19, 2021 61.21 61.41 59.91 60.12 4,943,079 -1.62(-2.63%)
Feb 18, 2021 61.72 62.12 61.56 61.74 3,449,739 -0.12(-0.20%)
Feb 17, 2021 61.87 62.18 61.45 61.87 1,882,000 +0.10(+0.16%)
Feb 16, 2021 61.95 62.16 61.20 61.77 2,567,936 -0.21(-0.33%)
Feb 12, 2021 62.68 62.87 61.66 61.98 1,829,478 -0.66(-1.06%)
Feb 11, 2021 63.07 63.16 62.50 62.64 2,054,680 -0.43(-0.68%)
Feb 10, 2021 62.62 63.07 62.25 63.07 1,617,579 +0.84(+1.35%)
Feb 09, 2021 62.38 62.48 61.46 62.23 1,659,737 +0.06(+0.10%)
Feb 08, 2021 62.60 62.76 61.95 62.17 2,084,053 -0.19(-0.31%)
Feb 05, 2021 61.94 62.66 61.59 62.36 1,883,023 +0.79(+1.29%)
Feb 04, 2021 61.57 61.92 61.08 61.57 2,741,373 +0.07(+0.11%)
Feb 03, 2021 61.07 61.80 61.05 61.50 2,026,238 +0.22(+0.36%)
Feb 02, 2021 61.84 62.83 61.23 61.28 2,505,340 -0.43(-0.69%)
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.