Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.57 62.95 62.09 62.82 3,065,231 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,438 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,749 +0.20(+0.32%)
Jul 26, 2018 61.97 62.67 61.96 62.32 2,307,739 +0.72(+1.18%)
Jul 25, 2018 61.57 61.98 61.41 61.59 1,642,800 -0.18(-0.28%)
Jul 24, 2018 61.47 61.92 60.49 61.77 2,264,324 +0.12(+0.19%)
Jul 23, 2018 62.18 62.25 61.36 61.65 1,246,622 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,808,019 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.40 62.70 2,454,145 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,803 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,148 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.75 63.03 1,700,683 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,775,032 +0.19(+0.30%)
Jul 12, 2018 62.91 63.18 62.71 63.05 2,632,530 +0.15(+0.24%)
Jul 11, 2018 62.09 62.99 62.00 62.90 2,535,324 +0.93(+1.50%)
Jul 10, 2018 60.80 62.21 60.43 61.97 2,735,617 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,700 -2.10(-3.32%)
Jul 06, 2018 62.87 63.33 62.80 63.27 1,686,495 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,176,009 +0.42(+0.68%)
Jul 03, 2018 62.44 62.44 62.44 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,928 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,434 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,623 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,080 +0.33(+0.54%)
Jun 26, 2018 61.44 61.98 61.31 61.66 2,215,120 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.46 61.62 2,262,543 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,900 +0.25(+0.41%)
Jun 21, 2018 59.60 60.26 59.48 60.05 2,473,630 +0.33(+0.56%)
Jun 20, 2018 59.56 59.74 59.17 59.71 3,216,302 +0.14(+0.23%)
Jun 19, 2018 58.85 59.66 58.85 59.58 2,572,156 +0.76(+1.30%)
Jun 18, 2018 58.70 59.09 58.42 58.81 2,224,176 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,284 +0.38(+0.66%)
Jun 14, 2018 57.70 58.41 57.58 58.30 2,919,633 +0.65(+1.13%)
Jun 13, 2018 57.80 58.06 57.37 57.64 2,993,261 -0.04(-0.07%)
Jun 12, 2018 56.75 57.76 56.60 57.68 2,532,950 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,900 -1.08(-1.87%)
Jun 08, 2018 58.11 58.22 57.64 57.90 1,896,743 -0.03(-0.06%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,584 +0.32(+0.55%)
Jun 06, 2018 57.47 57.61 2,716,985 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.90 2,476,245 -0.75(-1.25%)
Jun 04, 2018 60.34 60.53 59.57 59.65 1,765,828 -0.47(-0.78%)
Jun 01, 2018 61.02 61.02 59.87 60.12 1,998,157 -0.95(-1.55%)
May 31, 2018 60.75 61.27 60.41 61.07 3,494,701 +0.32(+0.52%)
May 30, 2018 60.38 60.85 60.18 60.75 2,874,328 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,991 +0.06(+0.11%)
May 25, 2018 60.41 60.41 60.41 0 +0.02(+0.04%)
May 24, 2018 59.89 60.46 59.73 60.39 1,851,803 +0.62(+1.04%)
May 23, 2018 59.05 59.83 58.97 59.77 2,438,950 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,525 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,310 -0.10(-0.18%)
May 18, 2018 59.03 59.25 58.38 58.87 2,171,855 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.78 58.85 1,710,914 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.97 59.34 2,194,884 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,477 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,346 -0.16(-0.26%)
May 11, 2018 60.36 60.75 60.23 60.58 2,159,763 +0.20(+0.34%)
May 10, 2018 59.92 60.39 59.52 60.37 2,445,772 +0.90(+1.51%)
May 09, 2018 60.12 60.21 59.04 59.47 2,894,181 -0.63(-1.05%)
May 08, 2018 61.60 61.60 59.99 60.10 2,796,579 -1.68(-2.72%)
May 07, 2018 62.43 62.59 61.70 61.78 1,866,813 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.48 2,436,868 +0.20(+0.32%)
May 03, 2018 62.48 62.56 61.51 62.29 1,676,966 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.48 2,260,175 -0.55(-0.88%)
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.