Consolidated Edison (NY: ED )

92.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.90 75.36 74.07 74.55 3,324,625 -0.39(-0.52%)
Jul 30, 2019 75.79 76.18 74.55 74.93 2,103,940 -1.11(-1.45%)
Jul 29, 2019 75.92 76.20 75.44 76.04 1,307,719 +0.28(+0.37%)
Jul 26, 2019 75.48 76.02 75.19 75.76 1,252,395 +0.22(+0.29%)
Jul 25, 2019 75.98 76.38 75.23 75.54 1,268,466 -0.39(-0.51%)
Jul 24, 2019 76.18 76.42 75.47 75.92 2,083,936 +0.02(+0.02%)
Jul 23, 2019 75.97 76.18 75.49 75.91 1,646,606 -0.27(-0.36%)
Jul 22, 2019 76.76 76.85 75.67 76.18 1,691,252 -0.37(-0.48%)
Jul 19, 2019 77.45 77.68 76.42 76.55 1,627,236 -0.97(-1.26%)
Jul 18, 2019 76.83 77.67 76.38 77.52 1,516,900 +0.67(+0.87%)
Jul 17, 2019 77.32 77.57 76.82 76.85 1,567,246 -0.20(-0.26%)
Jul 16, 2019 77.55 77.77 76.56 77.06 1,521,632 -0.64(-0.82%)
Jul 15, 2019 77.52 78.04 77.24 77.70 1,597,693 -0.36(-0.46%)
Jul 12, 2019 78.33 78.33 77.43 78.06 1,450,472 -0.25(-0.31%)
Jul 11, 2019 78.19 78.61 77.46 78.30 1,147,208 +0.11(+0.15%)
Jul 10, 2019 78.13 78.46 77.76 78.19 1,192,606 +0.34(+0.44%)
Jul 09, 2019 77.93 78.11 77.29 77.85 1,523,660 -0.12(-0.16%)
Jul 08, 2019 78.21 78.41 77.45 77.97 1,444,347 +0.04(+0.06%)
Jul 05, 2019 77.57 77.97 76.64 77.93 1,398,730 -0.37(-0.47%)
Jul 03, 2019 77.85 78.77 77.85 78.29 795,953 +0.71(+0.92%)
Jul 02, 2019 76.92 77.96 76.83 77.58 1,466,491 +0.93(+1.21%)
Jul 01, 2019 76.85 76.90 75.92 76.65 1,513,705 -0.28(-0.36%)
Jun 28, 2019 76.48 77.32 76.34 76.93 2,972,174 +0.37(+0.48%)
Jun 27, 2019 76.76 77.13 76.24 76.57 2,037,242 -0.04(-0.06%)
Jun 26, 2019 77.81 77.89 76.54 76.61 1,737,078 -1.43(-1.83%)
Jun 25, 2019 78.75 78.87 77.89 78.04 1,243,592 -0.62(-0.79%)
Jun 24, 2019 78.32 79.36 78.14 78.66 1,605,929 +0.39(+0.49%)
Jun 21, 2019 78.04 78.46 77.36 78.28 4,090,087 +0.29(+0.37%)
Jun 20, 2019 78.05 78.43 77.39 77.99 2,715,726 +0.00(+0.00%)
Jun 19, 2019 77.21 78.36 76.95 77.99 1,719,586 +0.71(+0.92%)
Jun 18, 2019 78.06 78.06 76.44 77.28 2,129,343 -0.05(-0.07%)
Jun 17, 2019 77.60 77.87 76.89 77.33 2,048,649 -0.36(-0.46%)
Jun 14, 2019 77.18 78.05 77.15 77.69 1,778,472 +0.67(+0.87%)
Jun 13, 2019 77.11 77.46 76.38 77.02 3,073,877 +0.05(+0.07%)
Jun 12, 2019 76.41 77.07 76.41 76.97 1,211,922 +0.88(+1.15%)
Jun 11, 2019 76.46 76.91 75.56 76.09 1,949,291 -0.45(-0.58%)
Jun 10, 2019 77.18 77.29 76.10 76.54 1,806,048 -0.95(-1.22%)
Jun 07, 2019 78.84 79.42 77.27 77.49 2,430,598 -1.04(-1.33%)
Jun 06, 2019 78.65 78.78 78.14 78.53 1,646,972 +0.16(+0.20%)
Jun 05, 2019 77.26 78.57 76.87 78.37 1,860,641 +1.57(+2.04%)
Jun 04, 2019 76.65 76.90 75.06 76.80 1,959,631 +0.14(+0.18%)
Jun 03, 2019 75.73 76.78 75.49 76.66 1,713,928 +0.94(+1.24%)
May 31, 2019 74.90 75.79 74.79 75.72 2,046,525 +0.92(+1.23%)
May 30, 2019 75.11 75.49 74.62 74.80 1,654,796 -0.32(-0.42%)
May 29, 2019 76.29 76.46 74.89 75.12 2,261,475 -1.00(-1.31%)
May 28, 2019 77.64 77.64 76.12 76.12 3,450,831 -1.22(-1.58%)
May 24, 2019 77.57 78.02 77.28 77.34 1,252,965 -0.21(-0.27%)
May 23, 2019 76.92 77.57 76.64 77.55 1,530,999 +0.75(+0.98%)
May 22, 2019 76.25 76.95 75.90 76.79 1,269,115 +0.73(+0.96%)
May 21, 2019 76.56 76.94 76.00 76.07 3,511,131 -0.28(-0.37%)
May 20, 2019 76.49 76.91 76.17 76.35 1,500,591 +0.06(+0.08%)
May 17, 2019 75.49 76.63 75.49 76.28 2,056,326 +0.50(+0.66%)
May 16, 2019 74.85 75.89 74.58 75.78 1,699,654 +0.75(+1.01%)
May 15, 2019 74.67 75.33 74.43 75.03 1,968,298 +0.54(+0.72%)
May 14, 2019 75.06 75.10 74.34 74.49 2,427,927 -0.35(-0.47%)
May 13, 2019 73.98 74.98 73.94 74.85 3,134,694 +0.64(+0.87%)
May 10, 2019 73.07 74.20 72.97 74.20 3,055,437 +1.13(+1.55%)
May 09, 2019 73.07 73.51 72.73 73.07 8,549,550 +0.06(+0.08%)
May 08, 2019 73.54 73.72 72.78 73.01 10,090,508 -1.11(-1.50%)
May 07, 2019 74.35 74.58 73.90 74.12 1,489,739 -0.18(-0.25%)
May 06, 2019 75.12 75.12 74.08 74.31 1,568,491 -0.53(-0.71%)
May 03, 2019 74.45 75.25 74.45 74.84 1,978,292 +0.76(+1.02%)
May 02, 2019 74.24 74.51 73.64 74.08 1,709,303 -0.06(-0.08%)
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.