Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.45 61.45 61.45 0 +0.30(+0.49%)
Mar 28, 2018 61.21 61.48 60.73 61.15 2,506,418 -0.05(-0.08%)
Mar 27, 2018 60.28 61.75 60.06 61.20 2,593,036 +0.95(+1.57%)
Mar 26, 2018 59.72 60.35 59.62 60.25 1,936,138 +0.66(+1.11%)
Mar 23, 2018 60.72 61.18 59.46 59.59 2,020,059 -0.93(-1.54%)
Mar 22, 2018 60.47 61.67 60.39 60.52 2,773,980 +0.07(+0.12%)
Mar 21, 2018 60.66 61.21 60.18 60.45 1,827,461 -0.17(-0.29%)
Mar 20, 2018 60.77 61.07 60.44 60.62 1,813,035 -0.13(-0.21%)
Mar 19, 2018 61.07 61.49 60.43 60.75 2,761,275 -0.32(-0.52%)
Mar 16, 2018 60.49 61.17 60.36 61.07 4,412,501 +0.69(+1.14%)
Mar 15, 2018 60.02 60.65 59.86 60.38 2,353,320 +0.48(+0.80%)
Mar 14, 2018 59.72 60.27 59.49 59.90 2,130,268 +0.38(+0.64%)
Mar 13, 2018 59.80 60.25 59.27 59.52 2,706,659 -0.16(-0.26%)
Mar 12, 2018 59.37 59.85 59.28 59.68 2,238,355 +0.35(+0.60%)
Mar 09, 2018 59.39 59.43 58.90 59.32 2,339,695 -0.06(-0.09%)
Mar 08, 2018 58.82 59.42 58.69 59.38 2,175,930 +0.65(+1.11%)
Mar 07, 2018 58.47 58.72 2,345,573 -0.52(-0.88%)
Mar 06, 2018 59.91 59.92 58.91 59.24 2,783,852 -0.75(-1.25%)
Mar 05, 2018 58.54 60.19 58.33 59.99 2,997,606 +1.37(+2.34%)
Mar 02, 2018 58.76 59.46 58.13 58.62 2,185,280 -0.19(-0.32%)
Mar 01, 2018 59.06 59.91 58.48 58.81 3,331,455 -0.24(-0.40%)
Feb 28, 2018 59.87 60.11 59.05 59.05 2,282,098 -0.61(-1.02%)
Feb 27, 2018 60.76 61.01 59.65 59.65 3,066,245 -1.02(-1.69%)
Feb 26, 2018 61.25 61.53 60.57 60.68 2,250,991 -0.53(-0.86%)
Feb 23, 2018 59.82 61.27 59.73 61.21 1,803,953 +1.45(+2.43%)
Feb 22, 2018 59.76 2,354,568 +0.25(+0.42%)
Feb 21, 2018 60.25 60.77 59.50 59.50 2,802,961 -0.70(-1.17%)
Feb 20, 2018 61.16 61.44 59.84 60.21 3,186,116 -1.11(-1.81%)
Feb 16, 2018 61.32 61.32 61.32 0 +0.52(+0.86%)
Feb 15, 2018 59.84 60.89 59.65 60.80 2,679,454 +0.96(+1.61%)
Feb 14, 2018 60.17 60.45 59.72 59.84 3,583,500 -0.90(-1.48%)
Feb 13, 2018 60.24 60.87 59.74 60.73 2,757,003 +0.27(+0.45%)
Feb 12, 2018 60.17 60.77 59.66 60.46 3,126,287 +0.40(+0.66%)
Feb 09, 2018 58.55 60.54 58.53 60.06 3,570,094 +1.69(+2.89%)
Feb 08, 2018 58.74 59.92 58.39 58.38 3,868,183 -0.41(-0.70%)
Feb 07, 2018 59.20 59.84 58.78 58.79 3,360,438 -0.48(-0.82%)
Feb 06, 2018 59.45 59.94 58.25 59.27 4,140,338 -1.34(-2.20%)
Feb 05, 2018 60.84 61.24 60.11 60.61 3,752,639 -0.29(-0.47%)
Feb 02, 2018 61.31 61.74 60.84 60.90 3,356,055 -0.62(-1.00%)
Feb 01, 2018 62.80 62.93 61.38 61.52 3,738,474 -1.26(-2.00%)
Jan 31, 2018 62.25 62.81 61.74 62.77 4,487,405 +0.60(+0.97%)
Jan 30, 2018 61.84 62.42 61.75 62.17 2,665,751 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.81 4,259,850 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,207,022 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,257 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,481 -0.19(-0.30%)
Jan 23, 2018 61.46 62.60 61.46 62.23 2,644,741 +0.88(+1.44%)
Jan 22, 2018 61.38 62.02 61.22 61.34 3,962,718 +0.20(+0.33%)
Jan 19, 2018 61.27 61.66 61.00 61.14 3,308,048 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,377 -0.77(-1.25%)
Jan 17, 2018 61.89 62.13 61.59 61.92 2,498,379 +0.20(+0.32%)
Jan 16, 2018 62.23 62.38 61.38 61.73 3,519,870 -0.37(-0.59%)
Jan 12, 2018 62.09 62.09 62.09 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.49 62.56 62.80 1,938,560 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,501 -0.85(-1.33%)
Jan 09, 2018 64.58 64.67 63.81 64.06 2,192,156 -0.69(-1.06%)
Jan 08, 2018 63.95 64.77 63.73 64.75 2,365,812 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,541 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.91 2,931,184 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.41 64.67 2,412,165 -0.62(-0.95%)
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.