Consolidated Edison (NY: ED )

77.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.58 86.23 84.43 86.16 2,361,417 +1.68(+1.99%)
Apr 29, 2019 84.73 84.90 84.11 84.48 1,334,184 -0.49(-0.58%)
Apr 26, 2019 85.37 85.90 84.87 84.97 3,038,700 +0.45(+0.53%)
Apr 25, 2019 84.18 84.97 83.97 84.52 1,522,619 +0.20(+0.24%)
Apr 24, 2019 84.45 84.75 83.97 84.32 1,764,541 +0.13(+0.15%)
Apr 23, 2019 83.94 84.33 83.47 84.19 1,407,300 +0.33(+0.39%)
Apr 22, 2019 83.61 83.99 83.58 83.86 1,298,020 +0.25(+0.30%)
Apr 18, 2019 83.92 84.23 83.53 83.61 1,417,000 -0.29(-0.35%)
Apr 17, 2019 83.76 84.17 83.40 83.90 1,316,989 +0.28(+0.33%)
Apr 16, 2019 84.65 84.89 83.32 83.62 1,850,967 -0.99(-1.17%)
Apr 15, 2019 84.66 85.03 84.26 84.61 1,017,425 +0.06(+0.07%)
Apr 12, 2019 84.24 84.66 83.61 84.55 1,640,800 +0.08(+0.09%)
Apr 11, 2019 84.00 84.58 83.77 84.47 1,086,356 +0.60(+0.72%)
Apr 10, 2019 84.27 84.98 83.78 83.87 1,006,347 -0.29(-0.34%)
Apr 09, 2019 83.77 84.22 83.70 84.16 951,083 +0.37(+0.44%)
Apr 08, 2019 84.45 84.66 83.66 83.79 1,792,547 -1.02(-1.20%)
Apr 05, 2019 84.00 84.84 83.62 84.81 921,200 +0.82(+0.98%)
Apr 04, 2019 84.57 84.76 83.55 83.99 1,281,273 -0.45(-0.53%)
Apr 03, 2019 84.51 84.75 83.66 84.44 1,217,678 -0.32(-0.38%)
Apr 02, 2019 84.30 84.79 83.79 84.76 1,272,457 +0.44(+0.52%)
Apr 01, 2019 84.67 84.67 83.55 84.32 1,771,252 -0.49(-0.58%)
Mar 29, 2019 84.27 84.88 83.91 84.81 1,623,600 +0.54(+0.64%)
Mar 28, 2019 85.26 85.46 83.80 84.27 1,935,054 -0.89(-1.05%)
Mar 27, 2019 85.81 85.87 84.83 85.16 1,519,120 -0.52(-0.61%)
Mar 26, 2019 85.10 85.78 84.91 85.68 1,081,441 +0.58(+0.68%)
Mar 25, 2019 85.12 85.42 84.61 85.10 1,335,759 +0.19(+0.22%)
Mar 22, 2019 84.69 85.59 84.42 84.91 1,858,300 +0.52(+0.62%)
Mar 21, 2019 83.91 84.51 83.64 84.39 1,349,107 +0.55(+0.66%)
Mar 20, 2019 83.95 84.61 83.34 83.84 1,788,426 +0.03(+0.04%)
Mar 19, 2019 84.70 84.70 83.44 83.81 2,030,370 -0.89(-1.05%)
Mar 18, 2019 84.94 85.17 84.25 84.70 2,405,446 -0.14(-0.17%)
Mar 15, 2019 85.21 85.43 84.68 84.84 4,209,000 -0.14(-0.16%)
Mar 14, 2019 85.19 85.57 84.78 84.98 1,903,473 -0.20(-0.23%)
Mar 13, 2019 85.03 85.47 84.71 85.18 1,549,853 +0.25(+0.29%)
Mar 12, 2019 84.45 85.27 84.16 84.93 2,578,881 +0.66(+0.78%)
Mar 11, 2019 83.76 84.39 83.66 84.27 1,838,090 +0.45(+0.54%)
Mar 08, 2019 83.57 83.85 83.01 83.82 1,773,800 +0.48(+0.58%)
Mar 07, 2019 83.56 84.35 83.24 83.34 1,908,184 +0.01(+0.01%)
Mar 06, 2019 83.12 83.73 82.74 83.33 2,346,550 +0.40(+0.48%)
Mar 05, 2019 83.17 83.33 82.80 82.93 1,426,250 -0.27(-0.32%)
Mar 04, 2019 83.10 83.24 82.44 83.20 1,661,726 +0.54(+0.65%)
Mar 01, 2019 82.45 82.84 81.85 82.66 1,629,000 +0.21(+0.25%)
Feb 28, 2019 81.70 82.73 81.55 82.45 2,280,136 +0.79(+0.97%)
Feb 27, 2019 81.26 81.91 80.98 81.66 1,337,575 +0.30(+0.37%)
Feb 26, 2019 81.85 81.88 81.07 81.36 1,397,493 -0.26(-0.32%)
Feb 25, 2019 82.00 82.22 81.14 81.62 2,140,169 -0.48(-0.58%)
Feb 22, 2019 80.69 82.19 80.42 82.10 3,514,700 +2.10(+2.62%)
Feb 21, 2019 78.66 80.09 78.59 80.00 1,540,366 +0.99(+1.25%)
Feb 20, 2019 78.81 79.24 78.18 79.01 1,811,017 +0.14(+0.18%)
Feb 19, 2019 78.41 79.11 78.32 78.87 2,258,866 +0.36(+0.46%)
Feb 15, 2019 78.39 78.76 78.25 78.51 1,693,600 +0.47(+0.60%)
Feb 14, 2019 77.99 78.41 77.57 78.04 2,039,574 +0.21(+0.27%)
Feb 13, 2019 77.83 78.10 77.21 77.83 2,668,478 -0.74(-0.94%)
Feb 12, 2019 78.42 78.87 77.74 78.57 1,834,075 -0.40(-0.51%)
Feb 11, 2019 78.87 79.37 78.60 78.97 1,647,358 +0.04(+0.05%)
Feb 08, 2019 78.05 78.95 77.83 78.93 1,755,200 +0.82(+1.05%)
Feb 07, 2019 77.54 78.13 76.80 78.11 1,854,352 +0.85(+1.10%)
Feb 06, 2019 77.45 77.83 77.08 77.26 1,490,720 -0.33(-0.43%)
Feb 05, 2019 77.50 78.00 77.01 77.59 1,762,402 +0.02(+0.03%)
Feb 04, 2019 76.35 77.58 76.03 77.57 2,275,639 +0.89(+1.16%)
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.