Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 93.32 93.40 91.80 92.28 4,480,945 -0.76(-0.82%)
Jul 28, 2023 93.70 93.96 92.35 93.03 1,445,678 -0.11(-0.11%)
Jul 27, 2023 94.31 94.82 92.94 93.14 1,523,506 -1.70(-1.79%)
Jul 26, 2023 94.92 96.15 94.60 94.84 1,099,963 -0.20(-0.21%)
Jul 25, 2023 94.46 95.45 94.00 95.05 2,035,511 +0.56(+0.60%)
Jul 24, 2023 94.66 95.14 94.28 94.48 1,155,777 +0.00(+0.00%)
Jul 21, 2023 94.46 95.17 93.92 94.48 2,181,089 +1.21(+1.29%)
Jul 20, 2023 91.25 93.43 90.68 93.28 2,154,527 +2.33(+2.57%)
Jul 19, 2023 89.96 91.22 89.89 90.94 2,086,869 +1.31(+1.47%)
Jul 18, 2023 90.03 90.80 88.74 89.63 2,069,289 -0.27(-0.30%)
Jul 17, 2023 90.38 90.52 89.42 89.90 1,555,150 -0.64(-0.71%)
Jul 14, 2023 90.97 91.07 90.19 90.54 1,153,270 -0.67(-0.74%)
Jul 13, 2023 90.18 91.25 89.77 91.22 1,760,662 +0.66(+0.73%)
Jul 12, 2023 90.28 90.89 89.76 90.55 1,330,457 +0.53(+0.59%)
Jul 11, 2023 88.87 90.02 88.52 90.02 1,113,031 +1.12(+1.26%)
Jul 10, 2023 89.31 89.45 88.48 88.90 1,604,335 -0.62(-0.70%)
Jul 07, 2023 88.99 90.14 88.62 89.52 1,710,908 -0.14(-0.15%)
Jul 06, 2023 89.80 90.15 89.11 89.66 1,825,978 -0.66(-0.73%)
Jul 05, 2023 88.28 90.90 88.21 90.32 2,400,099 +1.75(+1.98%)
Jul 03, 2023 87.74 88.58 87.39 88.57 726,809 +0.63(+0.72%)
Jun 30, 2023 87.37 87.99 87.03 87.94 1,595,586 +0.81(+0.93%)
Jun 29, 2023 86.96 87.88 86.89 87.13 1,588,305 -0.53(-0.60%)
Jun 28, 2023 89.47 89.47 87.42 87.66 1,532,203 -1.82(-2.03%)
Jun 27, 2023 89.42 89.82 89.13 89.47 1,298,450 +0.29(+0.33%)
Jun 26, 2023 88.55 89.34 87.88 89.18 1,277,315 +0.91(+1.04%)
Jun 23, 2023 90.07 90.07 87.95 88.27 2,049,960 -1.34(-1.50%)
Jun 22, 2023 90.77 91.01 89.45 89.61 1,967,620 -0.78(-0.86%)
Jun 21, 2023 89.42 90.42 88.54 90.39 1,960,534 +0.88(+0.98%)
Jun 20, 2023 90.56 90.70 89.45 89.51 1,993,961 -0.92(-1.02%)
Jun 16, 2023 90.84 91.59 90.18 90.44 4,809,728 -0.05(-0.05%)
Jun 15, 2023 90.48 91.14 89.99 90.49 2,053,245 +0.61(+0.68%)
Jun 14, 2023 89.80 91.00 89.35 89.87 1,724,987 +0.35(+0.39%)
Jun 13, 2023 89.68 90.00 89.02 89.52 1,777,290 -0.58(-0.65%)
Jun 12, 2023 91.15 91.15 89.54 90.11 2,077,513 -0.84(-0.92%)
Jun 09, 2023 91.44 91.62 90.83 90.94 1,300,277 -0.50(-0.54%)
Jun 08, 2023 89.86 91.68 89.81 91.44 1,456,019 +0.45(+0.49%)
Jun 07, 2023 89.90 91.32 88.67 90.99 1,898,850 +1.10(+1.22%)
Jun 06, 2023 90.94 91.02 89.69 89.89 1,586,350 -0.53(-0.58%)
Jun 05, 2023 89.32 91.27 89.32 90.42 2,133,170 +1.16(+1.30%)
Jun 02, 2023 89.12 90.17 88.05 89.26 2,307,612 -0.06(-0.07%)
Jun 01, 2023 91.16 91.19 89.09 89.32 3,019,326 -1.44(-1.59%)
May 31, 2023 90.25 91.11 89.81 90.76 3,369,044 +0.72(+0.80%)
May 30, 2023 90.06 90.97 89.73 90.04 1,993,415 -0.13(-0.14%)
May 26, 2023 90.59 90.60 89.71 90.17 2,272,631 -0.52(-0.57%)
May 25, 2023 90.74 91.27 89.83 90.68 3,782,377 -0.27(-0.30%)
May 24, 2023 91.62 91.94 90.73 90.95 1,622,436 -0.37(-0.40%)
May 23, 2023 91.73 92.20 91.15 91.32 4,908,801 -0.75(-0.81%)
May 22, 2023 92.75 93.36 91.86 92.07 1,960,386 -0.53(-0.57%)
May 19, 2023 93.24 93.55 92.30 92.60 2,271,707 -0.17(-0.18%)
May 18, 2023 92.71 93.17 92.23 92.76 1,856,955 -0.53(-0.56%)
May 17, 2023 94.04 94.11 93.06 93.29 1,791,275 -0.58(-0.62%)
May 16, 2023 94.82 95.16 93.77 93.87 2,324,508 -1.14(-1.20%)
May 15, 2023 96.32 96.48 94.21 95.01 1,904,039 -1.00(-1.04%)
May 12, 2023 95.95 96.55 95.37 96.01 1,683,937 +0.54(+0.57%)
May 11, 2023 95.94 96.24 95.08 95.47 1,688,382 -0.43(-0.45%)
May 10, 2023 95.84 96.47 95.13 95.91 1,559,100 +0.62(+0.65%)
May 09, 2023 95.66 95.76 94.91 95.29 1,523,556 -0.23(-0.24%)
May 08, 2023 95.84 96.78 94.79 95.52 1,580,586 -0.46(-0.48%)
May 05, 2023 95.32 96.90 94.35 95.98 2,299,670 +0.94(+0.98%)
May 04, 2023 94.77 95.72 94.28 95.05 1,708,255 +0.46(+0.49%)
May 03, 2023 95.89 95.92 94.53 94.59 1,246,933 -0.51(-0.54%)
May 02, 2023 95.53 96.08 94.62 95.10 1,477,231 -0.52(-0.54%)
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.