Consolidated Edison (NY: ED )

81.42 USD +0.07 (+0.08%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 84.95 84.95 84.95 0 -0.14(-0.16%)
Dec 28, 2017 84.82 85.12 84.73 85.09 815,581 +0.43(+0.51%)
Dec 27, 2017 84.46 84.76 84.27 84.66 743,306 +0.46(+0.55%)
Dec 26, 2017 84.77 85.12 84.18 84.20 701,500 -0.55(-0.65%)
Dec 22, 2017 85.00 85.14 84.67 84.75 968,724 -0.04(-0.05%)
Dec 21, 2017 84.70 85.18 84.35 84.79 1,461,338 -0.12(-0.14%)
Dec 20, 2017 85.50 85.86 84.87 84.91 1,244,181 -0.65(-0.76%)
Dec 19, 2017 87.33 87.46 85.51 85.56 1,414,971 -1.76(-2.02%)
Dec 18, 2017 88.21 88.27 87.08 87.32 2,190,451 -0.92(-1.04%)
Dec 15, 2017 87.84 88.62 87.79 88.24 3,595,279 +0.65(+0.74%)
Dec 14, 2017 87.96 88.19 86.93 87.59 1,593,307 -0.39(-0.44%)
Dec 13, 2017 88.46 88.80 87.70 87.98 2,106,161 -0.11(-0.12%)
Dec 12, 2017 88.09 89.65 88.04 88.09 1,729,800 -1.57(-1.75%)
Dec 11, 2017 88.78 89.70 88.47 89.66 1,923,862 +0.74(+0.83%)
Dec 08, 2017 88.30 88.95 88.08 88.92 1,628,708 +0.43(+0.49%)
Dec 07, 2017 88.53 88.53 87.93 88.49 1,107,464 +0.02(+0.02%)
Dec 06, 2017 88.23 88.65 87.99 88.47 1,088,594 +0.45(+0.51%)
Dec 05, 2017 88.67 88.67 87.30 88.02 2,147,130 -0.46(-0.52%)
Dec 04, 2017 88.68 88.91 88.30 88.48 1,374,536 -0.34(-0.38%)
Dec 01, 2017 89.34 89.57 88.30 88.82 1,803,840 -0.22(-0.25%)
Nov 30, 2017 88.54 89.21 88.28 89.04 2,607,359 +0.64(+0.72%)
Nov 29, 2017 87.64 88.85 87.47 88.40 1,471,593 +0.42(+0.48%)
Nov 28, 2017 87.82 88.14 87.66 87.98 1,365,338 +0.48(+0.55%)
Nov 27, 2017 87.00 87.71 86.82 87.50 1,140,789 +0.60(+0.69%)
Nov 24, 2017 86.85 87.25 86.70 86.90 603,855 +0.24(+0.28%)
Nov 22, 2017 86.58 86.69 86.28 86.66 1,024,539 +0.18(+0.21%)
Nov 21, 2017 86.18 86.85 85.86 86.48 3,014,633 +0.48(+0.56%)
Nov 20, 2017 86.66 86.99 85.86 86.00 2,553,526 -0.53(-0.61%)
Nov 17, 2017 87.08 87.36 86.22 86.53 3,068,932 -0.83(-0.95%)
Nov 16, 2017 88.07 88.13 87.17 87.36 2,822,796 -0.66(-0.75%)
Nov 15, 2017 89.12 89.58 88.00 88.02 1,311,872 -0.94(-1.06%)
Nov 14, 2017 87.50 89.01 87.34 88.96 1,583,869 +0.65(+0.74%)
Nov 13, 2017 87.44 88.66 87.40 88.31 1,369,924 +1.12(+1.28%)
Nov 10, 2017 87.17 87.43 86.82 87.19 1,578,212 -0.47(-0.54%)
Nov 09, 2017 87.58 88.08 87.36 87.66 1,134,820 -0.20(-0.23%)
Nov 08, 2017 87.59 88.08 87.24 87.86 1,799,354 +0.17(+0.19%)
Nov 07, 2017 86.54 87.70 86.12 87.69 1,487,354 +1.37(+1.59%)
Nov 06, 2017 87.10 87.24 86.26 86.32 1,372,740 -0.72(-0.83%)
Nov 03, 2017 86.80 87.58 86.44 87.04 1,629,532 +0.24(+0.28%)
Nov 02, 2017 86.04 86.82 85.73 86.80 1,690,128 +1.00(+1.17%)
Nov 01, 2017 85.85 86.53 85.27 85.80 1,305,564 -0.25(-0.29%)
Oct 31, 2017 85.81 86.19 85.70 86.05 1,398,523 +0.15(+0.17%)
Oct 30, 2017 85.80 86.01 85.55 85.90 1,490,740 -0.02(-0.02%)
Oct 27, 2017 85.30 86.33 85.28 85.92 1,125,196 +0.42(+0.49%)
Oct 26, 2017 85.74 86.12 85.20 85.50 1,354,918 +0.17(+0.20%)
Oct 25, 2017 85.33 85.44 84.24 85.33 1,637,324 -0.43(-0.50%)
Oct 24, 2017 85.49 85.79 85.14 85.76 1,950,185 +0.66(+0.78%)
Oct 23, 2017 84.87 85.18 84.53 85.10 1,611,126 +0.24(+0.28%)
Oct 20, 2017 84.59 85.08 84.50 84.86 1,358,675 +0.02(+0.02%)
Oct 19, 2017 83.91 84.86 83.76 84.84 1,320,816 +1.06(+1.27%)
Oct 18, 2017 83.39 83.89 82.97 83.78 1,530,882 +0.22(+0.26%)
Oct 17, 2017 83.02 83.65 82.66 83.56 1,144,447 +0.71(+0.86%)
Oct 16, 2017 83.02 83.38 82.28 82.85 1,582,846 -0.23(-0.28%)
Oct 13, 2017 83.76 84.09 82.93 83.08 1,558,466 -0.45(-0.54%)
Oct 12, 2017 82.80 83.57 82.80 83.53 1,227,901 +0.69(+0.83%)
Oct 11, 2017 82.20 83.13 82.20 82.84 1,352,483 +0.44(+0.53%)
Oct 10, 2017 81.55 82.41 81.40 82.40 1,557,111 +0.91(+1.12%)
Oct 09, 2017 81.66 81.91 81.42 81.49 1,224,917 -0.07(-0.09%)
Oct 06, 2017 81.33 81.75 81.09 81.56 1,096,303 -0.21(-0.26%)
Oct 05, 2017 81.79 81.93 81.33 81.77 1,444,559 -0.01(-0.01%)
Oct 04, 2017 80.97 81.79 80.62 81.78 1,136,802 +0.88(+1.09%)
Oct 03, 2017 81.04 81.06 80.26 80.90 1,181,889 -0.21(-0.26%)
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.