Consolidated Edison (NY: ED )

102.84 -1.70 (-1.63%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.20 88.90 87.04 87.95 2,467,632 +0.35(+0.40%)
Jun 29, 2022 87.14 87.96 87.14 87.60 1,359,385 +0.55(+0.64%)
Jun 28, 2022 86.91 87.64 86.76 87.04 1,703,179 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.52 1,460,442 +0.58(+0.68%)
Jun 24, 2022 84.75 86.17 84.50 85.94 1,802,515 +1.50(+1.77%)
Jun 23, 2022 82.38 84.75 82.32 84.44 1,947,331 +2.23(+2.71%)
Jun 22, 2022 81.21 82.84 81.14 82.22 1,874,104 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.13 81.58 2,304,097 +1.23(+1.53%)
Jun 17, 2022 81.31 81.64 79.62 80.35 4,526,983 -0.73(-0.90%)
Jun 16, 2022 80.86 82.73 79.77 81.08 2,855,404 -0.54(-0.66%)
Jun 15, 2022 82.59 83.08 80.62 81.61 2,081,267 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 80.99 82.10 2,078,614 -2.19(-2.60%)
Jun 13, 2022 87.15 87.67 83.82 84.30 2,332,796 -3.70(-4.20%)
Jun 10, 2022 86.53 88.67 86.03 88.00 2,104,612 +0.59(+0.68%)
Jun 09, 2022 89.72 89.99 87.30 87.40 1,374,047 -2.34(-2.61%)
Jun 08, 2022 90.72 90.87 89.56 89.74 1,140,567 -1.33(-1.46%)
Jun 07, 2022 90.46 91.21 89.52 91.07 1,958,127 +0.35(+0.39%)
Jun 06, 2022 91.00 91.77 90.33 90.72 1,063,885 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,314 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.50 91.17 1,608,704 -0.05(-0.05%)
Jun 01, 2022 91.86 91.93 90.15 91.21 2,131,074 -0.58(-0.63%)
May 31, 2022 92.28 92.81 91.40 91.80 4,205,779 -1.22(-1.31%)
May 27, 2022 91.88 93.10 91.83 93.02 1,429,273 +0.66(+0.71%)
May 26, 2022 93.31 93.51 92.26 92.36 1,600,393 -0.42(-0.45%)
May 25, 2022 92.84 93.18 92.21 92.78 2,030,564 -0.06(-0.07%)
May 24, 2022 90.44 92.92 89.84 92.84 2,004,007 +2.51(+2.77%)
May 23, 2022 90.12 91.41 89.24 90.33 3,004,249 +1.73(+1.95%)
May 20, 2022 87.90 88.81 87.28 88.61 2,595,560 +0.92(+1.04%)
May 19, 2022 87.83 87.85 86.31 87.69 2,202,242 -0.37(-0.42%)
May 18, 2022 88.64 89.15 87.87 88.06 2,325,921 -0.26(-0.29%)
May 17, 2022 87.75 88.48 86.06 88.32 1,718,860 +1.16(+1.33%)
May 16, 2022 87.77 88.16 86.99 87.16 1,787,696 -0.33(-0.38%)
May 13, 2022 87.14 87.55 85.98 87.49 1,892,420 +0.96(+1.11%)
May 12, 2022 86.52 87.06 85.25 86.53 2,363,374 +0.06(+0.07%)
May 11, 2022 85.32 87.68 85.04 86.47 1,812,595 +1.49(+1.76%)
May 10, 2022 86.64 88.06 84.37 84.97 2,297,816 -1.59(-1.83%)
May 09, 2022 85.65 87.55 84.57 86.56 2,277,299 +0.37(+0.43%)
May 06, 2022 84.01 86.64 83.46 86.19 1,905,076 +1.21(+1.42%)
May 05, 2022 85.45 86.14 84.54 84.98 1,751,208 -0.77(-0.90%)
May 04, 2022 85.19 85.88 84.69 85.75 2,027,917 +1.12(+1.32%)
May 03, 2022 84.48 86.43 84.45 84.63 1,655,856 +0.25(+0.29%)
May 02, 2022 85.85 86.12 83.41 84.38 1,877,491 -0.67(-0.79%)
Apr 29, 2022 87.16 87.23 84.94 85.05 4,369,181 -2.48(-2.83%)
Apr 28, 2022 87.17 88.00 86.62 87.53 1,195,886 +0.65(+0.75%)
Apr 27, 2022 87.36 88.31 86.39 86.88 1,561,109 -0.39(-0.45%)
Apr 26, 2022 87.98 89.25 87.25 87.27 1,566,102 -0.82(-0.93%)
Apr 25, 2022 88.97 88.97 86.33 88.09 1,816,939 -0.40(-0.46%)
Apr 22, 2022 89.88 90.01 88.35 88.49 2,210,134 -1.56(-1.73%)
Apr 21, 2022 89.99 90.91 89.57 90.05 2,086,468 -0.20(-0.22%)
Apr 20, 2022 90.47 91.00 90.23 90.25 1,465,622 +0.37(+0.41%)
Apr 19, 2022 89.34 90.10 89.03 89.89 1,235,160 +0.98(+1.10%)
Apr 18, 2022 90.24 90.44 88.54 88.91 1,094,004 -1.00(-1.11%)
Apr 14, 2022 90.12 90.42 89.63 89.91 1,387,559 +0.12(+0.13%)
Apr 13, 2022 89.88 89.96 89.02 89.79 1,954,946 +0.09(+0.10%)
Apr 12, 2022 88.13 89.86 87.77 89.69 2,908,336 +1.10(+1.24%)
Apr 11, 2022 89.08 89.74 88.24 88.59 2,029,366 -1.20(-1.34%)
Apr 08, 2022 89.88 90.05 88.52 89.80 1,686,030 +0.32(+0.36%)
Apr 07, 2022 90.24 90.47 89.07 89.47 2,132,745 -0.77(-0.85%)
Apr 06, 2022 88.58 90.37 88.13 90.24 2,000,858 +2.06(+2.34%)
Apr 05, 2022 87.58 88.96 87.58 88.18 1,685,211 +0.64(+0.73%)
Apr 04, 2022 87.79 87.79 86.20 87.54 2,064,375 -0.61(-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.