Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
Feb 01, 2019 63.84 63.93 62.55 63.19 2,434,848 -0.80(-1.25%)
Jan 31, 2019 62.66 64.18 62.32 63.99 3,983,165 +1.20(+1.92%)
Jan 30, 2019 62.31 62.95 62.20 62.79 2,082,600 +0.25(+0.40%)
Jan 29, 2019 62.43 62.86 62.30 62.54 1,664,357 +0.25(+0.40%)
Jan 28, 2019 62.72 63.11 62.01 62.30 2,631,291 -0.30(-0.47%)
Jan 25, 2019 63.82 64.27 62.51 62.59 3,430,823 -1.41(-2.20%)
Jan 24, 2019 63.52 64.03 62.92 64.00 3,060,969 +0.56(+0.88%)
Jan 23, 2019 63.23 63.75 63.05 63.44 2,933,872 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.67 63.24 3,357,299 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.81 63.05 3,663,800 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,821 +0.54(+0.85%)
Jan 16, 2019 62.35 63.00 62.01 62.95 2,703,199 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,677 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.40 61.36 4,535,301 -1.22(-1.95%)
Jan 11, 2019 62.99 63.05 62.27 62.58 1,672,578 -0.51(-0.81%)
Jan 10, 2019 62.11 63.19 62.01 63.09 2,247,084 +1.03(+1.66%)
Jan 09, 2019 62.39 62.72 61.83 62.06 2,017,763 -0.49(-0.79%)
Jan 08, 2019 62.20 62.66 61.69 62.55 3,538,857 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,491 -0.91(-1.45%)
Jan 04, 2019 61.83 63.10 61.71 63.09 2,651,444 +1.01(+1.62%)
Jan 03, 2019 61.92 62.57 61.68 62.08 2,127,791 +0.16(+0.25%)
Jan 02, 2019 62.90 62.94 61.64 61.92 2,043,286 -1.09(-1.73%)
Dec 31, 2018 63.03 63.35 62.37 63.01 2,026,532 -0.02(-0.03%)
Dec 28, 2018 63.60 63.86 62.77 63.03 2,220,316 -0.29(-0.46%)
Dec 27, 2018 62.66 63.32 61.68 63.32 2,352,804 +0.61(+0.97%)
Dec 26, 2018 62.23 62.75 60.86 62.71 2,981,749 +0.63(+1.02%)
Dec 24, 2018 65.88 66.36 61.84 62.07 1,552,449 -3.82(-5.80%)
Dec 21, 2018 66.54 67.97 65.75 65.90 4,298,662 -0.63(-0.95%)
Dec 20, 2018 66.04 67.25 65.23 66.53 3,176,773 +0.52(+0.79%)
Dec 19, 2018 66.29 66.70 65.57 66.01 2,648,854 -0.09(-0.14%)
Dec 18, 2018 66.70 67.43 65.88 66.10 3,592,588 -0.35(-0.52%)
Dec 17, 2018 69.18 69.40 66.18 66.45 4,553,963 -2.64(-3.82%)
Dec 14, 2018 69.31 69.35 68.45 69.09 3,699,717 -0.08(-0.12%)
Dec 13, 2018 68.06 69.49 68.02 69.17 3,052,576 +1.20(+1.77%)
Dec 12, 2018 68.61 68.91 67.79 67.96 3,561,696 -0.64(-0.94%)
Dec 11, 2018 68.35 68.97 68.01 68.61 2,180,014 +0.28(+0.41%)
Dec 10, 2018 68.13 68.47 67.00 68.33 3,119,374 +0.37(+0.55%)
Dec 07, 2018 67.37 68.26 66.64 67.96 2,511,415 +0.68(+1.02%)
Dec 06, 2018 67.82 67.98 66.01 67.27 2,936,603 -0.30(-0.44%)
Dec 04, 2018 66.93 68.40 66.87 67.57 4,808,055 +0.63(+0.94%)
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.