Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.35 78.86 77.79 78.67 1,942,761 +0.66(+0.85%)
Aug 29, 2019 78.03 78.08 77.44 78.01 3,066,992 +0.34(+0.43%)
Aug 28, 2019 77.99 78.34 77.30 77.67 1,883,649 -0.24(-0.31%)
Aug 27, 2019 78.09 78.58 77.86 77.91 1,633,330 +0.24(+0.31%)
Aug 26, 2019 77.23 77.71 76.83 77.67 1,084,484 +0.76(+0.99%)
Aug 23, 2019 78.30 78.57 76.55 76.91 1,984,008 -1.18(-1.51%)
Aug 22, 2019 78.03 78.48 77.66 78.09 1,668,559 -0.04(-0.05%)
Aug 21, 2019 77.61 78.17 77.54 78.12 1,748,182 +0.46(+0.59%)
Aug 20, 2019 78.25 78.30 77.46 77.66 1,144,717 -0.34(-0.43%)
Aug 19, 2019 77.17 78.31 76.93 78.00 1,227,136 +0.83(+1.08%)
Aug 16, 2019 76.94 77.40 76.77 77.17 1,370,736 +0.20(+0.26%)
Aug 15, 2019 75.90 77.25 75.82 76.96 1,349,998 +0.88(+1.16%)
Aug 14, 2019 76.81 77.38 75.86 76.08 1,805,823 -0.69(-0.90%)
Aug 13, 2019 76.76 76.99 76.09 76.77 1,493,347 +0.03(+0.03%)
Aug 12, 2019 76.61 76.93 76.18 76.74 1,825,284 +0.18(+0.23%)
Aug 09, 2019 76.80 77.11 76.29 76.57 1,122,016 -0.24(-0.31%)
Aug 08, 2019 76.21 76.96 75.85 76.80 1,719,262 +0.41(+0.54%)
Aug 07, 2019 75.96 76.83 74.87 76.39 1,601,819 +0.38(+0.50%)
Aug 06, 2019 74.96 76.26 74.10 76.01 1,948,664 +1.01(+1.35%)
Aug 05, 2019 75.71 76.00 74.40 75.00 2,884,093 -0.57(-0.75%)
Aug 02, 2019 76.40 76.68 75.42 75.57 2,666,056 +0.18(+0.23%)
Aug 01, 2019 74.39 75.90 74.22 75.40 1,553,105 +0.85(+1.14%)
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%)
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.