Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.20 70.55 69.07 70.49 2,886,457 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.11 1,630,828 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.43 69.51 3,714,328 +0.37(+0.53%)
Apr 25, 2019 68.87 69.51 68.70 69.15 1,861,159 +0.16(+0.24%)
Apr 24, 2019 69.09 69.33 68.70 68.98 2,156,871 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,200 +0.27(+0.39%)
Apr 22, 2019 68.40 68.71 68.38 68.61 1,586,623 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,732,057 -0.24(-0.35%)
Apr 17, 2019 68.52 68.86 68.23 68.64 1,609,809 +0.23(+0.33%)
Apr 16, 2019 69.25 69.45 68.16 68.41 2,262,513 -0.81(-1.17%)
Apr 15, 2019 69.26 69.56 68.93 69.22 1,243,640 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,617 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.53 69.11 1,327,897 +0.49(+0.72%)
Apr 10, 2019 68.94 69.52 68.54 68.61 1,230,099 -0.24(-0.34%)
Apr 09, 2019 68.53 68.90 68.48 68.85 1,162,547 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.44 68.55 2,191,104 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.38 1,126,020 +0.67(+0.98%)
Apr 04, 2019 69.19 69.34 68.35 68.71 1,566,152 -0.37(-0.53%)
Apr 03, 2019 69.14 69.33 68.44 69.08 1,488,417 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.34 1,555,376 +0.36(+0.52%)
Apr 01, 2019 69.27 69.27 68.35 68.98 2,165,074 -0.40(-0.58%)
Mar 29, 2019 68.94 69.44 68.65 69.38 1,984,593 +0.44(+0.64%)
Mar 28, 2019 69.75 69.91 68.56 68.94 2,365,296 -0.73(-1.05%)
Mar 27, 2019 70.20 70.25 69.40 69.67 1,856,882 -0.43(-0.61%)
Mar 26, 2019 69.62 70.18 69.47 70.09 1,321,889 +0.47(+0.68%)
Mar 25, 2019 69.64 69.88 69.22 69.62 1,632,753 +0.16(+0.22%)
Mar 22, 2019 69.29 70.02 69.06 69.47 2,271,476 +0.43(+0.62%)
Mar 21, 2019 68.65 69.14 68.43 69.04 1,649,069 +0.45(+0.66%)
Mar 20, 2019 68.68 69.22 68.18 68.59 2,186,066 +0.02(+0.04%)
Mar 19, 2019 69.29 69.29 68.26 68.57 2,481,804 -0.73(-1.05%)
Mar 18, 2019 69.49 69.68 68.93 69.29 2,940,275 -0.11(-0.16%)
Mar 15, 2019 69.71 69.89 69.28 69.41 5,144,833 -0.11(-0.16%)
Mar 14, 2019 69.69 70.00 69.36 69.52 2,326,693 -0.16(-0.23%)
Mar 13, 2019 69.56 69.92 69.30 69.69 1,894,449 +0.20(+0.29%)
Mar 12, 2019 69.09 69.76 68.85 69.48 3,152,272 +0.54(+0.78%)
Mar 11, 2019 68.52 69.04 68.44 68.94 2,246,773 +0.37(+0.54%)
Mar 08, 2019 68.37 68.60 67.91 68.57 2,168,188 +0.39(+0.58%)
Mar 07, 2019 68.36 69.01 68.10 68.18 2,332,451 +0.01(+0.01%)
Mar 06, 2019 68.00 68.50 67.69 68.17 2,868,284 +0.33(+0.48%)
Mar 05, 2019 68.04 68.17 67.74 67.85 1,743,364 -0.22(-0.32%)
Mar 04, 2019 67.98 68.10 67.44 68.07 2,031,196 +0.44(+0.65%)
Mar 01, 2019 67.45 67.77 66.96 67.62 1,991,193 +0.17(+0.25%)
Feb 28, 2019 66.84 67.68 66.72 67.45 2,787,104 +0.65(+0.97%)
Feb 27, 2019 66.48 67.01 66.25 66.81 1,634,972 +0.25(+0.37%)
Feb 26, 2019 66.96 66.99 66.32 66.56 1,708,213 -0.21(-0.32%)
Feb 25, 2019 67.08 67.26 66.38 66.77 2,616,016 -0.39(-0.58%)
Feb 22, 2019 66.01 67.24 65.79 67.17 4,296,162 +1.72(+2.62%)
Feb 21, 2019 64.35 65.52 64.29 65.45 1,882,852 +0.81(+1.25%)
Feb 20, 2019 64.47 64.83 63.96 64.64 2,213,680 +0.11(+0.18%)
Feb 19, 2019 64.15 64.72 64.07 64.52 2,761,104 +0.29(+0.46%)
Feb 15, 2019 64.13 64.43 64.02 64.23 2,070,156 +0.38(+0.60%)
Feb 14, 2019 63.80 64.15 63.46 63.84 2,493,055 +0.17(+0.27%)
Feb 13, 2019 63.67 63.89 63.17 63.67 3,261,790 -0.61(-0.94%)
Feb 12, 2019 64.16 64.52 63.60 64.28 2,241,865 +0.28(+0.43%)
Feb 11, 2019 63.92 64.32 63.70 64.00 2,032,680 +0.03(+0.05%)
Feb 08, 2019 63.25 63.98 63.08 63.97 2,165,747 +0.66(+1.05%)
Feb 07, 2019 62.84 63.32 62.24 63.30 2,288,091 +0.69(+1.10%)
Feb 06, 2019 62.77 63.08 62.47 62.61 1,839,404 -0.27(-0.43%)
Feb 05, 2019 62.81 63.21 62.41 62.88 2,174,634 +0.02(+0.03%)
Feb 04, 2019 61.88 62.87 61.62 62.87 2,807,918 +0.72(+1.16%)
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.