Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.51 61.76 62.18 2,464,810 -0.05(-0.08%)
Mar 27, 2018 61.29 62.79 61.08 62.23 2,549,990 +0.96(+1.57%)
Mar 26, 2018 60.73 61.37 60.63 61.27 1,903,997 +0.67(+1.11%)
Mar 23, 2018 61.74 62.21 60.46 60.60 1,986,525 -0.95(-1.54%)
Mar 22, 2018 61.49 62.71 61.41 61.54 2,727,930 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,124 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.46 61.65 1,782,938 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,436 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.38 62.10 4,339,251 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,254 +0.49(+0.80%)
Mar 14, 2018 60.73 61.29 60.49 60.91 2,094,905 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.52 2,661,727 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.28 60.68 2,201,197 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.32 2,300,854 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,809 +0.67(+1.11%)
Mar 07, 2018 59.46 59.71 2,306,635 -0.53(-0.88%)
Mar 06, 2018 60.93 60.93 59.91 60.24 2,737,639 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.31 61.01 2,947,844 +1.39(+2.34%)
Mar 02, 2018 59.75 60.46 59.11 59.61 2,149,004 -0.19(-0.32%)
Mar 01, 2018 60.06 60.93 59.47 59.80 3,276,151 -0.24(-0.40%)
Feb 28, 2018 60.89 61.13 60.04 60.04 2,244,214 -0.62(-1.02%)
Feb 27, 2018 61.78 62.04 60.65 60.66 3,015,344 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.70 2,213,623 -0.54(-0.86%)
Feb 23, 2018 60.83 62.30 60.74 62.24 1,774,006 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,481 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,430 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,225 -1.13(-1.81%)
Feb 16, 2018 62.35 62.35 62.35 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.82 2,634,974 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.73 60.85 3,524,012 -0.91(-1.48%)
Feb 13, 2018 61.25 61.90 60.75 61.76 2,711,236 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.66 61.48 3,074,389 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,829 +1.72(+2.89%)
Feb 08, 2018 59.73 60.93 59.38 59.36 3,803,970 -0.42(-0.70%)
Feb 07, 2018 60.20 60.85 59.77 59.78 3,304,654 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.23 60.28 4,071,607 -1.36(-2.20%)
Feb 05, 2018 61.86 62.28 61.13 61.63 3,690,343 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,343 -0.63(-1.00%)
Feb 01, 2018 63.86 63.99 62.41 62.55 3,676,414 -1.28(-2.00%)
Jan 31, 2018 63.30 63.87 62.79 63.83 4,412,912 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.79 63.22 2,621,498 +0.37(+0.58%)
Jan 29, 2018 62.98 63.57 62.84 62.86 4,189,135 -1.01(-1.58%)
Jan 26, 2018 63.95 64.03 62.99 63.87 3,153,784 +0.02(+0.02%)
Jan 25, 2018 63.09 63.95 63.09 63.85 3,434,284 +0.76(+1.21%)
Jan 24, 2018 63.17 63.27 62.81 63.09 2,227,873 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,838 +0.90(+1.44%)
Jan 22, 2018 62.42 63.06 62.25 62.38 3,896,935 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.17 3,253,133 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,515 -0.79(-1.25%)
Jan 17, 2018 62.94 63.18 62.63 62.97 2,456,904 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,439 -0.37(-0.59%)
Jan 12, 2018 63.14 63.14 63.14 0 -0.72(-1.12%)
Jan 11, 2018 64.37 64.56 63.61 63.86 1,906,379 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,450 -0.87(-1.33%)
Jan 09, 2018 65.67 65.76 64.89 65.14 2,155,766 -0.70(-1.06%)
Jan 08, 2018 65.03 65.86 64.81 65.84 2,326,538 +0.91(+1.41%)
Jan 05, 2018 65.22 65.30 64.37 64.93 2,201,380 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 64.99 2,882,525 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.76 2,372,122 -0.63(-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.