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 (%)
Mar 29, 2019 70.11 70.61 69.81 70.55 1,951,647 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.71 70.11 2,326,031 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.57 70.85 1,826,057 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,945 +0.48(+0.68%)
Mar 25, 2019 70.81 71.06 70.39 70.80 1,605,648 +0.16(+0.22%)
Mar 22, 2019 70.45 71.20 70.23 70.64 2,233,768 +0.43(+0.62%)
Mar 21, 2019 69.81 70.30 69.58 70.21 1,621,693 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,776 +0.02(+0.04%)
Mar 19, 2019 70.46 70.46 69.41 69.72 2,440,605 -0.74(-1.05%)
Mar 18, 2019 70.66 70.85 70.09 70.46 2,891,465 -0.12(-0.16%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,427 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,288,069 -0.17(-0.23%)
Mar 13, 2019 70.74 71.10 70.47 70.86 1,863,000 +0.21(+0.29%)
Mar 12, 2019 70.25 70.94 70.01 70.65 3,099,943 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,475 +0.37(+0.54%)
Mar 08, 2019 69.52 69.76 69.06 69.73 2,132,195 +0.40(+0.58%)
Mar 07, 2019 69.51 70.17 69.25 69.33 2,293,732 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.32 2,820,669 +0.33(+0.48%)
Mar 05, 2019 69.19 69.32 68.88 68.99 1,714,423 -0.22(-0.32%)
Mar 04, 2019 69.13 69.25 68.58 69.22 1,997,477 +0.45(+0.65%)
Mar 01, 2019 68.59 68.92 68.09 68.77 1,958,138 +0.17(+0.25%)
Feb 28, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
Feb 01, 2019 63.84 63.93 62.55 63.19 2,434,848 -0.80(-1.25%)
Jan 31, 2019 62.66 64.18 62.32 63.99 3,983,165 +1.20(+1.92%)
Jan 30, 2019 62.31 62.95 62.20 62.79 2,082,600 +0.25(+0.40%)
Jan 29, 2019 62.43 62.86 62.30 62.54 1,664,357 +0.25(+0.40%)
Jan 28, 2019 62.72 63.11 62.01 62.30 2,631,291 -0.30(-0.47%)
Jan 25, 2019 63.82 64.27 62.51 62.59 3,430,823 -1.41(-2.20%)
Jan 24, 2019 63.52 64.03 62.92 64.00 3,060,969 +0.56(+0.88%)
Jan 23, 2019 63.23 63.75 63.05 63.44 2,933,872 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.67 63.24 3,357,299 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.81 63.05 3,663,800 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,821 +0.54(+0.85%)
Jan 16, 2019 62.35 63.00 62.01 62.95 2,703,199 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,677 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.40 61.36 4,535,301 -1.22(-1.95%)
Jan 11, 2019 62.99 63.05 62.27 62.58 1,672,578 -0.51(-0.81%)
Jan 10, 2019 62.11 63.19 62.01 63.09 2,247,084 +1.03(+1.66%)
Jan 09, 2019 62.39 62.72 61.83 62.06 2,017,763 -0.49(-0.79%)
Jan 08, 2019 62.20 62.66 61.69 62.55 3,538,857 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,491 -0.91(-1.45%)
Jan 04, 2019 61.83 63.10 61.71 63.09 2,651,444 +1.01(+1.62%)
Jan 03, 2019 61.92 62.57 61.68 62.08 2,127,791 +0.16(+0.25%)
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.