Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.77 62.31 61.43 62.10 3,436,687 +0.32(+0.52%)
May 30, 2018 61.40 61.88 61.20 61.77 2,826,613 +0.28(+0.45%)
May 29, 2018 61.39 61.86 61.11 61.50 2,487,008 +0.06(+0.11%)
May 25, 2018 61.43 61.43 61.43 0 +0.02(+0.04%)
May 24, 2018 60.90 61.48 60.74 61.41 1,821,062 +0.63(+1.04%)
May 23, 2018 60.05 60.84 59.97 60.78 2,398,462 +0.78(+1.29%)
May 22, 2018 59.73 60.39 59.61 60.00 1,743,101 +0.24(+0.41%)
May 21, 2018 59.98 59.98 59.39 59.76 1,742,889 -0.11(-0.18%)
May 18, 2018 60.03 60.25 59.36 59.86 2,135,801 +0.02(+0.04%)
May 17, 2018 60.46 60.50 59.78 59.84 1,682,512 -0.50(-0.83%)
May 16, 2018 60.62 60.73 59.97 60.34 2,158,448 -0.28(-0.45%)
May 15, 2018 61.03 61.29 60.28 60.62 2,125,595 -0.82(-1.34%)
May 14, 2018 61.77 61.88 61.06 61.44 2,352,632 -0.16(-0.26%)
May 11, 2018 61.38 61.78 61.25 61.60 2,123,910 +0.21(+0.34%)
May 10, 2018 60.93 61.41 60.52 61.39 2,405,171 +0.91(+1.51%)
May 09, 2018 61.13 61.23 60.04 60.48 2,846,136 -0.64(-1.05%)
May 08, 2018 62.64 62.64 61.01 61.12 2,750,154 -1.71(-2.72%)
May 07, 2018 63.48 63.65 62.75 62.83 1,835,823 -0.71(-1.12%)
May 04, 2018 63.33 64.02 63.04 63.54 2,396,415 +0.20(+0.32%)
May 03, 2018 63.53 63.62 62.54 63.34 1,649,128 -0.20(-0.32%)
May 02, 2018 64.14 64.31 63.35 63.54 2,222,655 -0.56(-0.88%)
May 01, 2018 64.33 64.33 63.94 64.10 1,219,152 -0.14(-0.22%)
Apr 30, 2018 64.70 64.80 64.13 64.24 1,979,973 -0.24(-0.37%)
Apr 27, 2018 63.54 64.77 63.51 64.49 1,935,219 +0.79(+1.23%)
Apr 26, 2018 62.90 63.75 62.62 63.70 1,544,194 +0.85(+1.35%)
Apr 25, 2018 62.53 63.11 62.35 62.85 1,602,677 +0.06(+0.10%)
Apr 24, 2018 62.46 63.11 62.18 62.79 1,797,861 +0.49(+0.79%)
Apr 23, 2018 62.39 62.65 62.06 62.30 1,810,572 +0.08(+0.13%)
Apr 20, 2018 62.62 62.81 61.95 62.22 2,045,785 -0.41(-0.65%)
Apr 19, 2018 62.44 62.87 62.21 62.63 1,963,701 +0.08(+0.13%)
Apr 18, 2018 62.99 63.49 62.51 62.54 1,963,024 -0.36(-0.57%)
Apr 17, 2018 62.43 63.11 62.19 62.91 1,667,525 +0.54(+0.86%)
Apr 16, 2018 61.78 62.46 61.70 62.37 1,644,016 +0.88(+1.43%)
Apr 13, 2018 61.33 61.88 61.27 61.49 1,761,304 +0.30(+0.50%)
Apr 12, 2018 62.26 62.31 60.99 61.18 2,292,488 -0.96(-1.55%)
Apr 11, 2018 62.10 62.51 61.87 62.14 1,789,972 -0.07(-0.12%)
Apr 10, 2018 62.87 63.01 62.10 62.22 2,550,545 -0.69(-1.10%)
Apr 09, 2018 63.09 63.43 62.76 62.91 2,846,977 -0.08(-0.13%)
Apr 06, 2018 63.46 63.65 62.77 62.99 2,053,109 -0.26(-0.42%)
Apr 05, 2018 62.75 63.43 61.86 63.25 2,534,876 +0.50(+0.79%)
Apr 04, 2018 62.22 63.06 61.88 62.75 3,032,369 +0.49(+0.79%)
Apr 03, 2018 61.79 62.54 61.62 62.26 2,639,061 +0.47(+0.77%)
Apr 02, 2018 62.67 62.91 61.47 61.79 2,119,785 -0.70(-1.12%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.51 61.76 62.18 2,464,810 -0.05(-0.08%)
Mar 27, 2018 61.29 62.79 61.08 62.23 2,549,990 +0.96(+1.57%)
Mar 26, 2018 60.73 61.37 60.63 61.27 1,903,997 +0.67(+1.11%)
Mar 23, 2018 61.74 62.21 60.46 60.60 1,986,525 -0.95(-1.54%)
Mar 22, 2018 61.49 62.71 61.41 61.54 2,727,930 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,124 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.46 61.65 1,782,938 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,436 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.38 62.10 4,339,251 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,254 +0.49(+0.80%)
Mar 14, 2018 60.73 61.29 60.49 60.91 2,094,905 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.52 2,661,727 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.28 60.68 2,201,197 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.32 2,300,854 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,809 +0.67(+1.11%)
Mar 07, 2018 59.46 59.71 2,306,635 -0.53(-0.88%)
Mar 06, 2018 60.93 60.93 59.91 60.24 2,737,639 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.31 61.01 2,947,844 +1.39(+2.34%)
Mar 02, 2018 59.75 60.46 59.11 59.61 2,149,004 -0.19(-0.32%)
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.