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 (%)
May 29, 2020 66.26 68.39 65.88 68.26 3,541,652 +1.74(+2.61%)
May 28, 2020 65.72 66.64 65.54 66.52 1,723,671 +1.73(+2.67%)
May 27, 2020 65.55 65.97 64.16 64.79 1,777,040 +0.05(+0.08%)
May 26, 2020 64.57 65.78 64.40 64.74 2,454,644 +0.92(+1.44%)
May 22, 2020 63.53 63.94 63.15 63.82 1,536,262 +0.24(+0.37%)
May 21, 2020 64.05 64.71 63.36 63.58 1,449,287 -0.75(-1.16%)
May 20, 2020 64.86 65.81 64.01 64.33 1,885,037 -0.13(-0.20%)
May 19, 2020 66.04 66.46 64.44 64.45 1,989,481 -2.03(-3.05%)
May 18, 2020 65.48 67.09 64.95 66.48 2,472,006 +2.50(+3.91%)
May 15, 2020 64.72 64.78 62.89 63.98 4,344,094 -1.16(-1.79%)
May 14, 2020 64.45 65.64 62.97 65.15 2,344,218 +0.16(+0.25%)
May 13, 2020 64.78 65.06 63.52 64.98 2,342,673 -0.12(-0.18%)
May 12, 2020 65.36 65.61 64.35 65.10 2,776,469 -0.26(-0.40%)
May 11, 2020 66.39 66.71 64.97 65.36 2,549,667 -1.39(-2.08%)
May 08, 2020 67.39 67.43 65.58 66.75 2,584,430 +0.10(+0.15%)
May 07, 2020 67.52 68.08 66.50 66.65 2,600,621 -0.28(-0.42%)
May 06, 2020 69.77 70.18 66.76 66.93 2,526,963 -2.84(-4.08%)
May 05, 2020 69.44 70.70 69.02 69.77 1,808,353 +0.43(+0.62%)
May 04, 2020 69.12 69.62 68.18 69.34 1,951,593 -0.17(-0.25%)
May 01, 2020 70.50 70.58 68.96 69.51 1,984,834 -1.39(-1.97%)
Apr 30, 2020 72.60 72.72 70.38 70.90 3,478,152 -2.23(-3.05%)
Apr 29, 2020 77.34 77.34 72.97 73.13 2,245,520 -1.64(-2.19%)
Apr 28, 2020 75.47 76.51 74.42 74.77 1,875,060 +0.39(+0.52%)
Apr 27, 2020 74.56 75.09 74.25 74.38 1,687,434 +0.03(+0.04%)
Apr 24, 2020 73.95 74.55 72.80 74.36 1,943,490 +0.77(+1.05%)
Apr 23, 2020 75.69 76.29 73.39 73.58 2,076,213 -2.11(-2.78%)
Apr 22, 2020 76.24 76.53 75.17 75.69 1,664,015 +0.57(+0.75%)
Apr 21, 2020 76.00 76.48 74.42 75.12 2,354,177 -1.78(-2.32%)
Apr 20, 2020 80.04 80.47 76.78 76.90 1,723,746 -3.68(-4.57%)
Apr 17, 2020 80.56 80.98 78.87 80.58 1,346,895 +1.03(+1.30%)
Apr 16, 2020 78.89 80.36 78.60 79.55 1,772,047 +1.30(+1.66%)
Apr 15, 2020 79.17 79.25 77.47 78.25 1,584,521 -2.10(-2.61%)
Apr 14, 2020 78.29 80.52 77.45 80.35 2,016,096 +4.01(+5.26%)
Apr 13, 2020 77.54 78.42 75.64 76.34 1,217,927 -2.79(-3.53%)
Apr 09, 2020 75.48 80.41 75.45 79.13 2,347,148 +3.70(+4.90%)
Apr 08, 2020 72.49 76.25 71.55 75.43 2,194,682 +3.52(+4.89%)
Apr 07, 2020 74.63 74.88 71.67 71.91 2,415,846 -1.02(-1.39%)
Apr 06, 2020 72.62 74.68 71.59 72.93 2,898,591 +2.83(+4.04%)
Apr 03, 2020 70.38 71.02 69.27 70.09 4,339,428 -0.93(-1.31%)
Apr 02, 2020 68.38 71.65 68.38 71.02 3,358,430 +1.19(+1.70%)
Apr 01, 2020 68.12 70.58 67.71 69.83 7,060,157 -0.35(-0.50%)
Mar 31, 2020 71.76 71.98 69.59 70.18 3,768,423 -2.46(-3.38%)
Mar 30, 2020 71.73 72.96 70.22 72.64 2,842,101 +2.55(+3.63%)
Mar 27, 2020 66.82 71.73 66.59 70.09 2,546,865 +1.78(+2.61%)
Mar 26, 2020 63.54 69.04 63.16 68.31 3,079,683 +4.49(+7.04%)
Mar 25, 2020 62.40 67.00 61.00 63.82 3,469,835 +0.38(+0.60%)
Mar 24, 2020 60.73 64.07 58.11 63.44 3,747,746 +4.64(+7.90%)
Mar 23, 2020 65.23 65.40 55.81 58.80 5,576,849 -6.51(-9.97%)
Mar 20, 2020 73.10 73.33 63.95 65.31 5,448,486 -6.75(-9.36%)
Mar 19, 2020 83.28 83.28 71.59 72.06 5,646,971 -10.90(-13.13%)
Mar 18, 2020 80.00 84.47 77.77 82.96 4,575,861 -1.51(-1.79%)
Mar 17, 2020 73.26 85.15 73.26 84.47 6,037,040 +12.89(+18.01%)
Mar 16, 2020 74.37 77.96 70.92 71.58 5,597,989 -7.67(-9.67%)
Mar 13, 2020 77.69 80.22 75.60 79.24 6,334,488 +3.85(+5.11%)
Mar 12, 2020 72.55 77.39 70.57 75.39 6,749,006 -2.44(-3.13%)
Mar 11, 2020 78.79 79.18 76.20 77.83 4,626,481 -2.61(-3.24%)
Mar 10, 2020 80.45 82.35 78.64 80.44 4,490,428 +0.67(+0.83%)
Mar 09, 2020 76.98 80.92 75.15 79.77 5,999,495 +0.68(+0.86%)
Mar 06, 2020 76.74 79.63 76.62 79.09 5,229,653 +0.29(+0.37%)
Mar 05, 2020 77.97 79.25 77.44 78.80 2,537,236 -0.39(-0.49%)
Mar 04, 2020 76.31 79.49 76.31 79.19 2,684,095 +3.75(+4.97%)
Mar 03, 2020 75.93 77.77 75.19 75.44 3,478,320 -0.62(-0.82%)
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.