Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 61.02 61.74 61.00 61.65 2,848,721 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.58 61.28 1,712,699 -0.13(-0.21%)
Aug 27, 2020 61.35 62.04 60.96 61.41 2,093,100 +0.25(+0.41%)
Aug 26, 2020 62.61 62.61 60.76 61.16 3,086,740 -1.93(-3.05%)
Aug 25, 2020 64.26 64.36 62.81 63.09 2,380,444 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,333 +1.83(+2.94%)
Aug 21, 2020 62.80 62.82 61.51 62.39 4,424,898 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,429 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 63.00 63.46 2,013,823 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.18 63.38 1,792,327 -0.26(-0.40%)
Aug 17, 2020 63.13 64.16 62.78 63.64 2,957,339 +0.75(+1.20%)
Aug 14, 2020 62.73 63.37 62.25 62.89 1,919,441 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,476 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,601,998 +0.86(+1.37%)
Aug 11, 2020 64.14 64.49 62.54 62.66 2,304,384 -1.81(-2.81%)
Aug 10, 2020 64.95 65.29 64.31 64.47 1,760,657 +0.23(+0.36%)
Aug 07, 2020 62.65 64.83 62.62 64.24 1,910,555 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,449 +0.22(+0.35%)
Aug 05, 2020 64.65 64.96 62.86 63.00 2,523,567 -1.92(-2.95%)
Aug 04, 2020 64.79 65.59 64.71 64.91 2,190,791 -0.01(-0.01%)
Aug 03, 2020 65.47 65.55 64.35 64.92 1,924,328 -0.79(-1.20%)
Jul 31, 2020 65.48 65.95 64.87 65.71 5,108,805 -0.09(-0.14%)
Jul 30, 2020 65.09 65.97 64.89 65.80 2,494,064 +0.21(+0.31%)
Jul 29, 2020 65.24 65.77 64.57 65.60 1,772,228 +0.29(+0.45%)
Jul 28, 2020 63.66 65.57 63.66 65.31 1,777,969 +1.37(+2.14%)
Jul 27, 2020 64.47 64.48 63.37 63.94 2,025,027 -0.70(-1.08%)
Jul 24, 2020 65.53 66.41 64.37 64.64 1,893,250 -0.57(-0.88%)
Jul 23, 2020 64.80 65.66 64.61 65.21 1,841,648 +0.42(+0.65%)
Jul 22, 2020 63.31 65.15 62.90 64.79 2,004,968 +1.27(+1.99%)
Jul 21, 2020 62.45 64.13 62.34 63.53 2,542,783 +0.87(+1.39%)
Jul 20, 2020 62.96 63.16 62.33 62.66 1,701,309 -0.69(-1.09%)
Jul 17, 2020 61.60 63.39 61.60 63.35 2,037,184 +1.91(+3.10%)
Jul 16, 2020 61.30 61.83 61.12 61.44 1,353,996 +0.28(+0.46%)
Jul 15, 2020 61.87 62.35 61.05 61.16 2,756,570 -0.56(-0.91%)
Jul 14, 2020 61.71 62.66 61.24 61.72 2,482,150 +0.01(+0.01%)
Jul 13, 2020 62.00 62.24 61.31 61.71 2,184,879 -0.27(-0.44%)
Jul 10, 2020 61.33 62.18 61.12 61.99 2,041,511 +0.66(+1.07%)
Jul 09, 2020 61.57 61.66 59.88 61.33 1,984,603 -0.62(-0.99%)
Jul 08, 2020 62.15 62.33 61.44 61.95 1,701,369 -0.06(-0.10%)
Jul 07, 2020 61.76 62.23 61.68 62.01 2,076,348 -0.51(-0.82%)
Jul 06, 2020 63.69 64.25 62.01 62.52 1,778,211 -0.61(-0.96%)
Jul 02, 2020 62.52 63.59 62.44 63.13 1,672,495 +0.61(+0.97%)
Jul 01, 2020 61.52 62.79 61.42 62.52 1,978,530 +1.00(+1.63%)
Jun 30, 2020 62.10 62.42 60.73 61.52 2,579,579 -0.66(-1.06%)
Jun 29, 2020 61.37 62.18 60.46 62.18 1,864,059 +1.21(+1.99%)
Jun 26, 2020 60.41 61.56 60.26 60.96 4,001,876 +0.56(+0.93%)
Jun 25, 2020 60.95 61.05 59.70 60.40 2,847,856 -0.78(-1.27%)
Jun 24, 2020 60.14 61.59 59.79 61.18 2,849,525 +0.50(+0.83%)
Jun 23, 2020 61.68 61.85 60.47 60.67 1,631,284 -0.41(-0.67%)
Jun 22, 2020 61.10 62.16 60.61 61.08 2,553,985 -0.02(-0.03%)
Jun 19, 2020 64.93 64.93 61.10 61.10 5,368,729 -2.93(-4.58%)
Jun 18, 2020 64.13 64.98 63.72 64.03 1,644,616 -0.36(-0.56%)
Jun 17, 2020 65.53 65.58 63.98 64.39 2,261,251 -0.92(-1.41%)
Jun 16, 2020 65.87 66.85 64.95 65.32 2,198,543 +0.66(+1.02%)
Jun 15, 2020 63.60 65.68 63.16 64.66 3,206,655 +0.19(+0.29%)
Jun 12, 2020 65.06 65.34 63.52 64.47 2,872,731 +0.61(+0.95%)
Jun 11, 2020 64.80 64.99 63.13 63.86 2,543,237 -1.95(-2.96%)
Jun 10, 2020 65.43 66.43 65.43 65.81 2,086,157 +0.21(+0.33%)
Jun 09, 2020 66.07 66.14 64.89 65.60 2,184,080 -0.86(-1.30%)
Jun 08, 2020 64.49 66.51 64.23 66.46 2,239,326 +2.04(+3.16%)
Jun 05, 2020 64.40 65.18 64.11 64.43 2,241,102 +0.43(+0.67%)
Jun 04, 2020 64.34 64.67 63.16 64.00 1,959,769 -0.72(-1.11%)
Jun 03, 2020 64.31 65.25 64.14 64.72 1,768,425 +0.73(+1.14%)
Jun 02, 2020 64.51 64.59 63.28 63.99 1,658,076 -0.21(-0.33%)
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.