Consolidated Edison (NY: ED )

101.91 -1.50 (-1.45%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 91.69 92.62 91.10 91.11 2,105,846 -0.52(-0.57%)
Aug 30, 2022 92.33 92.72 91.27 91.63 1,271,634 -0.85(-0.92%)
Aug 29, 2022 91.53 93.04 90.83 92.48 1,091,456 +0.63(+0.69%)
Aug 26, 2022 92.72 92.94 91.66 91.85 1,178,520 -0.87(-0.94%)
Aug 25, 2022 92.18 92.80 91.57 92.72 1,190,439 +0.54(+0.59%)
Aug 24, 2022 91.88 92.25 91.30 92.17 1,081,195 +0.11(+0.12%)
Aug 23, 2022 92.82 92.99 91.67 92.06 998,001 -0.61(-0.65%)
Aug 22, 2022 93.45 93.78 92.47 92.67 1,714,130 -1.06(-1.13%)
Aug 19, 2022 94.37 94.68 93.51 93.73 1,264,964 -0.35(-0.38%)
Aug 18, 2022 93.96 94.44 93.69 94.09 1,019,959 +0.33(+0.35%)
Aug 17, 2022 92.88 94.02 92.84 93.76 1,074,932 +0.52(+0.56%)
Aug 16, 2022 92.68 93.58 92.45 93.24 1,239,409 +0.48(+0.52%)
Aug 15, 2022 91.75 92.85 91.46 92.75 1,141,389 +1.09(+1.19%)
Aug 12, 2022 91.52 92.10 91.26 91.66 2,114,076 +0.58(+0.64%)
Aug 11, 2022 91.46 92.23 90.98 91.08 1,297,313 -0.47(-0.52%)
Aug 10, 2022 91.77 91.94 90.68 91.55 1,070,360 +0.07(+0.08%)
Aug 09, 2022 91.64 92.04 91.26 91.48 1,042,398 +0.38(+0.42%)
Aug 08, 2022 90.40 91.65 90.36 91.10 1,297,894 +1.21(+1.35%)
Aug 05, 2022 90.03 90.34 88.25 89.89 1,804,772 -0.22(-0.25%)
Aug 04, 2022 90.88 91.33 90.07 90.11 1,968,339 -0.62(-0.68%)
Aug 03, 2022 90.22 90.90 88.62 90.73 2,002,229 +0.05(+0.05%)
Aug 02, 2022 91.60 91.73 90.51 90.68 1,797,319 -0.26(-0.28%)
Aug 01, 2022 91.59 92.01 90.24 90.94 3,603,878 -0.87(-0.95%)
Jul 29, 2022 91.00 92.26 90.98 91.81 3,986,755 +0.73(+0.80%)
Jul 28, 2022 89.28 91.22 89.05 91.08 1,573,609 +2.58(+2.92%)
Jul 27, 2022 87.86 88.67 87.46 88.50 1,577,319 +0.31(+0.35%)
Jul 26, 2022 86.91 88.20 86.85 88.19 1,604,949 +1.17(+1.35%)
Jul 25, 2022 85.20 87.07 85.04 87.02 1,253,349 +1.53(+1.78%)
Jul 22, 2022 84.43 85.53 84.03 85.49 1,187,389 +1.50(+1.78%)
Jul 21, 2022 83.62 84.11 83.04 83.99 1,407,930 +0.17(+0.20%)
Jul 20, 2022 85.21 85.22 83.78 83.83 1,544,016 -1.46(-1.71%)
Jul 19, 2022 85.10 85.82 84.79 85.29 1,132,482 +0.55(+0.64%)
Jul 18, 2022 86.01 86.30 84.67 84.74 1,517,965 -1.64(-1.90%)
Jul 15, 2022 86.57 86.57 85.28 86.38 2,664,243 +0.52(+0.60%)
Jul 14, 2022 84.01 86.07 83.89 85.86 1,280,977 +0.29(+0.34%)
Jul 13, 2022 85.25 86.33 84.87 85.58 1,330,057 -0.27(-0.31%)
Jul 12, 2022 85.59 86.86 85.34 85.84 1,630,146 -0.10(-0.12%)
Jul 11, 2022 84.61 86.02 84.58 85.95 1,732,493 +0.89(+1.04%)
Jul 08, 2022 85.72 85.85 84.83 85.06 1,487,103 -0.31(-0.36%)
Jul 07, 2022 86.12 86.69 85.12 85.36 1,709,518 -0.74(-0.86%)
Jul 06, 2022 86.03 87.17 85.26 86.10 1,984,658 +0.38(+0.44%)
Jul 05, 2022 89.89 89.98 84.03 85.72 3,214,955 -4.21(-4.68%)
Jul 01, 2022 88.38 90.18 87.68 89.93 2,198,193 +1.98(+2.25%)
Jun 30, 2022 87.20 88.91 87.05 87.95 2,467,523 +0.35(+0.40%)
Jun 29, 2022 87.15 87.96 87.15 87.60 1,359,325 +0.55(+0.64%)
Jun 28, 2022 86.92 87.65 86.76 87.05 1,703,103 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.53 1,460,377 +0.58(+0.68%)
Jun 24, 2022 84.75 86.18 84.50 85.95 1,802,436 +1.50(+1.77%)
Jun 23, 2022 82.39 84.75 82.33 84.45 1,947,245 +2.23(+2.71%)
Jun 22, 2022 81.21 82.85 81.14 82.22 1,874,021 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.14 81.58 2,303,995 +1.23(+1.53%)
Jun 17, 2022 81.31 81.65 79.62 80.35 4,526,782 -0.73(-0.90%)
Jun 16, 2022 80.86 82.74 79.78 81.08 2,855,277 -0.54(-0.66%)
Jun 15, 2022 82.59 83.09 80.63 81.62 2,081,175 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 81.00 82.11 2,078,522 -2.19(-2.60%)
Jun 13, 2022 87.16 87.67 83.83 84.30 2,332,693 -3.70(-4.20%)
Jun 10, 2022 86.54 88.67 86.03 88.00 2,104,519 +0.59(+0.68%)
Jun 09, 2022 89.73 89.99 87.31 87.41 1,373,986 -2.34(-2.61%)
Jun 08, 2022 90.73 90.88 89.56 89.75 1,140,516 -1.33(-1.46%)
Jun 07, 2022 90.46 91.22 89.53 91.08 1,958,040 +0.35(+0.39%)
Jun 06, 2022 91.00 91.78 90.33 90.73 1,063,838 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,262 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.51 91.17 1,608,632 -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.