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 31, 2022 97.49 98.48 96.87 96.88 1,980,561 -0.56(-0.57%)
Aug 30, 2022 98.17 98.58 97.04 97.43 1,195,979 -0.90(-0.92%)
Aug 29, 2022 97.32 98.93 96.58 98.33 1,026,521 +0.67(+0.69%)
Aug 26, 2022 98.58 98.82 97.46 97.66 1,108,405 -0.92(-0.94%)
Aug 25, 2022 98.02 98.67 97.36 98.58 1,119,615 +0.57(+0.59%)
Aug 24, 2022 97.69 98.08 97.07 98.01 1,016,870 +0.12(+0.12%)
Aug 23, 2022 98.69 98.87 97.47 97.89 938,626 -0.64(-0.65%)
Aug 22, 2022 99.36 99.71 98.32 98.53 1,612,150 -1.13(-1.13%)
Aug 19, 2022 100.33 100.67 99.42 99.66 1,189,707 -0.38(-0.38%)
Aug 18, 2022 99.90 100.41 99.61 100.04 959,278 +0.35(+0.35%)
Aug 17, 2022 98.76 99.97 98.71 99.69 1,010,980 +0.56(+0.56%)
Aug 16, 2022 98.54 99.50 98.29 99.14 1,165,671 +0.52(+0.52%)
Aug 15, 2022 97.56 98.73 97.24 98.62 1,073,483 +1.16(+1.19%)
Aug 12, 2022 97.31 97.92 97.04 97.46 1,988,301 +0.62(+0.64%)
Aug 11, 2022 97.24 98.06 96.73 96.84 1,220,131 -0.50(-0.52%)
Aug 10, 2022 97.58 97.75 96.42 97.34 1,006,680 +0.08(+0.08%)
Aug 09, 2022 97.44 97.86 97.03 97.26 980,382 +0.40(+0.42%)
Aug 08, 2022 96.12 97.45 96.07 96.86 1,220,677 +1.29(+1.35%)
Aug 05, 2022 95.73 96.05 93.83 95.57 1,697,399 -0.24(-0.25%)
Aug 04, 2022 96.63 97.11 95.77 95.81 1,851,235 -0.66(-0.68%)
Aug 03, 2022 95.93 96.65 94.23 96.47 1,883,108 +0.05(+0.05%)
Aug 02, 2022 97.39 97.53 96.23 96.42 1,690,389 -0.28(-0.28%)
Aug 01, 2022 97.38 97.83 95.95 96.69 3,389,469 -0.92(-0.95%)
Jul 29, 2022 96.75 98.10 96.73 97.62 3,749,567 +0.78(+0.80%)
Jul 28, 2022 94.92 96.99 94.69 96.84 1,479,989 +2.74(+2.92%)
Jul 27, 2022 93.42 94.28 93.00 94.10 1,483,478 +0.32(+0.35%)
Jul 26, 2022 92.41 93.78 92.35 93.77 1,509,464 +1.25(+1.35%)
Jul 25, 2022 90.59 92.58 90.42 92.52 1,178,783 +1.62(+1.78%)
Jul 22, 2022 89.77 90.94 89.34 90.90 1,116,747 +1.59(+1.78%)
Jul 21, 2022 88.90 89.43 88.29 89.31 1,324,166 +0.18(+0.20%)
Jul 20, 2022 90.60 90.61 89.08 89.13 1,452,157 -1.55(-1.71%)
Jul 19, 2022 90.49 91.24 90.15 90.68 1,065,106 +0.58(+0.64%)
Jul 18, 2022 91.45 91.76 90.03 90.10 1,427,656 -1.74(-1.90%)
Jul 15, 2022 92.04 92.05 90.67 91.84 2,505,737 +0.55(+0.60%)
Jul 14, 2022 89.33 91.51 89.20 91.29 1,204,766 +0.30(+0.33%)
Jul 13, 2022 90.65 91.79 90.24 90.99 1,250,927 -0.29(-0.31%)
Jul 12, 2022 91.00 92.36 90.73 91.27 1,533,162 -0.11(-0.12%)
Jul 11, 2022 89.97 91.46 89.93 91.38 1,629,420 +0.94(+1.04%)
Jul 08, 2022 91.15 91.28 90.19 90.44 1,398,629 -0.32(-0.36%)
Jul 07, 2022 91.57 92.17 90.50 90.76 1,607,812 -0.79(-0.86%)
Jul 06, 2022 91.47 92.68 90.65 91.55 1,866,583 +0.40(+0.44%)
Jul 05, 2022 95.58 95.67 89.35 91.15 3,023,684 -4.47(-4.68%)
Jul 01, 2022 93.97 95.89 93.23 95.62 2,067,413 +2.10(+2.25%)
Jun 30, 2022 92.72 94.53 92.55 93.52 2,320,720 +0.37(+0.40%)
Jun 29, 2022 92.66 93.53 92.66 93.14 1,278,453 +0.59(+0.64%)
Jun 28, 2022 92.42 93.19 92.25 92.55 1,601,779 +0.55(+0.60%)
Jun 27, 2022 91.05 92.45 90.71 92.00 1,373,494 +0.62(+0.68%)
Jun 24, 2022 90.11 91.63 89.85 91.38 1,695,202 +1.59(+1.77%)
Jun 23, 2022 87.60 90.11 87.53 89.79 1,831,395 +2.37(+2.71%)
Jun 22, 2022 86.35 88.09 86.27 87.42 1,762,528 +0.68(+0.78%)
Jun 21, 2022 85.43 87.03 85.21 86.74 2,166,921 +1.31(+1.53%)
Jun 17, 2022 86.46 86.81 84.66 85.43 4,257,466 -0.78(-0.90%)
Jun 16, 2022 85.97 87.97 84.82 86.21 2,685,406 -0.57(-0.66%)
Jun 15, 2022 87.81 88.34 85.73 86.78 1,957,358 -0.52(-0.60%)
Jun 14, 2022 89.72 90.15 86.12 87.30 1,954,862 -2.33(-2.60%)
Jun 13, 2022 92.67 93.22 89.13 89.63 2,193,912 -3.93(-4.20%)
Jun 10, 2022 92.01 94.28 91.47 93.57 1,979,312 +0.63(+0.68%)
Jun 09, 2022 95.40 95.68 92.83 92.94 1,292,242 -2.49(-2.61%)
Jun 08, 2022 96.47 96.62 95.23 95.42 1,072,663 -1.42(-1.46%)
Jun 07, 2022 96.18 96.99 95.19 96.84 1,841,548 +0.37(+0.39%)
Jun 06, 2022 96.76 97.58 96.04 96.47 1,000,546 +0.19(+0.19%)
Jun 03, 2022 96.79 97.05 96.17 96.28 1,112,865 -0.66(-0.68%)
Jun 02, 2022 97.30 97.34 95.17 96.94 1,512,928 -0.05(-0.05%)
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.