Consolidated Edison (NY: ED )

92.93 +1.62 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 91.64 93.18 91.37 92.93 1,666,975 +1.62(+1.77%)
Jun 23, 2022 89.08 91.64 89.02 91.31 1,800,901 +2.41(+2.71%)
Jun 22, 2022 87.81 89.58 87.73 88.90 1,733,180 +0.69(+0.78%)
Jun 21, 2022 86.88 88.50 86.65 88.21 2,130,840 +1.33(+1.53%)
Jun 17, 2022 87.92 88.28 86.09 86.88 4,186,575 -0.79(-0.90%)
Jun 16, 2022 87.43 89.46 86.26 87.67 2,640,691 -0.58(-0.66%)
Jun 15, 2022 89.30 89.84 87.18 88.25 1,924,766 -0.53(-0.60%)
Jun 14, 2022 91.24 91.68 87.58 88.78 1,922,312 -2.37(-2.60%)
Jun 13, 2022 94.24 94.80 90.64 91.15 2,157,381 -4.00(-4.20%)
Jun 10, 2022 93.57 95.88 93.02 95.15 1,946,355 +0.64(+0.68%)
Jun 09, 2022 97.02 97.31 94.40 94.51 1,270,725 -2.53(-2.61%)
Jun 08, 2022 98.10 98.26 96.84 97.04 1,054,802 -1.44(-1.46%)
Jun 07, 2022 97.81 98.63 96.80 98.48 1,810,885 +0.38(+0.39%)
Jun 06, 2022 98.40 99.23 97.67 98.10 983,886 +0.19(+0.19%)
Jun 03, 2022 98.43 98.69 97.80 97.91 1,094,335 -0.67(-0.68%)
Jun 02, 2022 98.95 98.99 96.78 98.58 1,487,737 -0.05(-0.05%)
Jun 01, 2022 99.33 99.40 97.48 98.63 1,970,827 -0.63(-0.63%)
May 31, 2022 99.78 100.36 98.83 99.26 3,889,524 -1.32(-1.31%)
May 27, 2022 99.35 100.67 99.30 100.58 1,321,799 +0.71(+0.71%)
May 26, 2022 100.90 101.12 99.76 99.87 1,480,051 -0.45(-0.45%)
May 25, 2022 100.39 100.76 99.71 100.32 1,877,875 -0.07(-0.07%)
May 24, 2022 97.79 100.48 97.15 100.39 1,853,315 +2.71(+2.77%)
May 23, 2022 97.45 98.84 96.50 97.68 2,778,344 +1.87(+1.95%)
May 20, 2022 95.05 96.03 94.38 95.81 2,400,386 +0.99(+1.04%)
May 19, 2022 94.97 94.99 93.33 94.82 2,036,644 -0.40(-0.42%)
May 18, 2022 95.85 96.40 95.02 95.22 2,151,023 -0.28(-0.29%)
May 17, 2022 94.89 95.67 93.06 95.50 1,589,610 +0.46(+0.48%)
May 16, 2022 95.70 96.13 94.86 95.04 1,639,527 -0.36(-0.38%)
May 13, 2022 95.01 95.47 93.75 95.40 1,735,572 +1.05(+1.11%)
May 12, 2022 94.34 94.93 92.95 94.35 2,167,492 +0.07(+0.07%)
May 11, 2022 93.03 95.60 92.72 94.28 1,662,363 +1.63(+1.76%)
May 10, 2022 94.47 96.02 91.99 92.65 2,107,367 -1.73(-1.83%)
May 09, 2022 93.39 95.47 92.21 94.38 2,088,551 +0.40(+0.43%)
May 06, 2022 91.60 94.47 91.00 93.98 1,747,179 +1.32(+1.42%)
May 05, 2022 93.17 93.92 92.18 92.66 1,606,064 -0.84(-0.90%)
May 04, 2022 92.89 93.64 92.34 93.50 1,859,838 +1.22(+1.32%)
May 03, 2022 92.12 94.24 92.08 92.28 1,518,616 +0.27(+0.29%)
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.