Consolidated Edison (NY: ED )

90.44 +0.39 (+0.43%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.99 94.23 91.60 93.76 4,498,689 +1.66(+1.81%)
Nov 29, 2022 91.91 92.18 91.25 92.10 1,403,354 -0.23(-0.25%)
Nov 28, 2022 92.77 93.24 91.73 92.33 1,669,762 -0.92(-0.98%)
Nov 25, 2022 92.79 93.38 92.45 93.24 867,901 +0.79(+0.86%)
Nov 23, 2022 90.91 92.61 90.61 92.45 2,047,261 +1.39(+1.52%)
Nov 22, 2022 90.39 91.63 90.22 91.06 2,333,492 +1.02(+1.14%)
Nov 21, 2022 89.64 90.66 89.45 90.04 1,225,473 +0.59(+0.66%)
Nov 18, 2022 87.66 89.48 87.66 89.45 2,049,236 +2.60(+3.00%)
Nov 17, 2022 86.63 87.26 86.20 86.85 1,832,072 -0.51(-0.58%)
Nov 16, 2022 86.07 88.49 86.07 87.35 3,188,492 +1.57(+1.83%)
Nov 15, 2022 85.10 86.00 84.95 85.78 2,297,506 +1.11(+1.31%)
Nov 14, 2022 84.76 86.29 84.67 84.67 1,946,989 +0.20(+0.24%)
Nov 11, 2022 86.09 86.27 83.56 84.48 2,697,367 -1.73(-2.01%)
Nov 10, 2022 85.11 86.42 83.86 86.21 1,804,888 +3.11(+3.74%)
Nov 09, 2022 83.67 84.46 82.87 83.10 1,713,989 -0.59(-0.70%)
Nov 08, 2022 83.56 84.48 83.19 83.69 1,347,282 +0.61(+0.73%)
Nov 07, 2022 85.26 85.34 82.46 83.08 1,688,040 -2.27(-2.65%)
Nov 04, 2022 83.92 85.43 83.13 85.35 2,077,953 +1.24(+1.48%)
Nov 03, 2022 83.24 84.68 82.42 84.11 1,670,324 +0.49(+0.59%)
Nov 02, 2022 83.28 83.61 1,782,049 +0.18(+0.22%)
Nov 01, 2022 83.43 83.73 82.43 83.43 1,331,064 +0.06(+0.07%)
Oct 31, 2022 83.84 84.27 83.06 83.38 2,512,332 -0.46(-0.55%)
Oct 28, 2022 82.24 83.88 82.24 83.84 1,693,431 +1.92(+2.35%)
Oct 27, 2022 81.85 83.03 81.57 81.92 1,673,996 +0.64(+0.79%)
Oct 26, 2022 81.88 82.35 81.03 81.27 2,048,145 -0.10(-0.13%)
Oct 25, 2022 80.30 81.62 80.11 81.38 1,619,817 +1.10(+1.37%)
Oct 24, 2022 81.02 81.63 79.94 80.28 1,683,603 -0.17(-0.21%)
Oct 21, 2022 79.40 80.96 78.40 80.45 2,550,630 +1.37(+1.74%)
Oct 20, 2022 79.95 80.06 78.69 79.07 2,515,562 -1.06(-1.32%)
Oct 19, 2022 79.59 80.37 78.96 80.13 1,535,971 -0.44(-0.54%)
Oct 18, 2022 79.69 80.64 79.45 80.57 1,738,203 +1.88(+2.38%)
Oct 17, 2022 78.70 80.09 78.50 78.69 1,759,671 +1.05(+1.36%)
Oct 14, 2022 78.91 78.92 77.03 77.64 3,330,009 -0.23(-0.29%)
Oct 13, 2022 74.66 78.10 74.03 77.87 2,056,119 +2.54(+3.37%)
Oct 12, 2022 76.99 77.15 75.27 75.33 2,109,071 -2.02(-2.61%)
Oct 11, 2022 77.23 78.13 76.83 77.35 2,063,432 +0.10(+0.13%)
Oct 10, 2022 77.33 78.31 77.05 77.24 1,538,579 -0.09(-0.11%)
Oct 07, 2022 79.75 79.90 76.95 77.33 1,957,871 -2.29(-2.88%)
Oct 06, 2022 81.44 81.68 79.40 79.62 1,990,946 -2.18(-2.67%)
Oct 05, 2022 83.43 83.46 81.07 81.80 1,908,361 -2.66(-3.15%)
Oct 04, 2022 83.20 84.55 82.65 84.47 1,865,202 +1.37(+1.65%)
Oct 03, 2022 82.71 84.76 82.39 83.09 2,415,593 +1.80(+2.22%)
Sep 30, 2022 83.56 83.93 80.99 81.29 3,291,422 -1.80(-2.17%)
Sep 29, 2022 85.70 85.84 82.66 83.09 2,170,929 -3.00(-3.48%)
Sep 28, 2022 87.09 86.95 85.57 86.09 2,346,745 +0.05(+0.06%)
Sep 27, 2022 88.68 88.93 85.89 86.04 2,446,825 -2.27(-2.58%)
Sep 26, 2022 90.15 90.31 87.47 88.31 1,743,332 -2.18(-2.41%)
Sep 23, 2022 90.48 91.06 89.36 90.49 1,272,661 -0.90(-0.99%)
Sep 22, 2022 91.02 91.88 90.27 91.39 919,629 +0.17(+0.19%)
Sep 21, 2022 92.88 93.91 91.19 91.22 1,008,206 -1.07(-1.16%)
Sep 20, 2022 92.73 92.74 91.45 92.30 913,373 -1.04(-1.12%)
Sep 19, 2022 92.09 93.39 91.61 93.34 1,004,152 +1.00(+1.09%)
Sep 16, 2022 92.78 93.25 92.17 92.33 3,030,228 -0.22(-0.24%)
Sep 15, 2022 94.40 94.40 92.24 92.55 1,373,902 -2.21(-2.33%)
Sep 14, 2022 93.63 95.51 93.60 94.76 1,557,911 +1.09(+1.16%)
Sep 13, 2022 95.85 96.11 93.21 93.67 1,648,521 -2.94(-3.04%)
Sep 12, 2022 95.71 96.88 95.35 96.61 1,464,108 +1.01(+1.06%)
Sep 09, 2022 95.94 96.18 94.77 95.59 1,209,425 +0.18(+0.19%)
Sep 08, 2022 95.74 96.21 95.05 95.41 1,321,508 -0.54(-0.56%)
Sep 07, 2022 93.20 96.16 93.11 95.95 1,778,488 +3.30(+3.56%)
Sep 06, 2022 93.44 94.12 92.42 92.66 1,333,824 -0.69(-0.74%)
Sep 02, 2022 94.64 95.36 93.08 93.35 1,243,049 -0.91(-0.97%)
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.