Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 80.08 80.38 79.56 79.95 1,776,219 -0.13(-0.16%)
Sep 27, 2019 80.10 80.26 79.49 80.08 1,371,573 -0.03(-0.03%)
Sep 26, 2019 79.86 80.37 79.55 80.10 1,482,983 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.55 1,445,140 +0.03(+0.03%)
Sep 24, 2019 78.66 79.67 78.46 79.52 2,434,323 +1.02(+1.30%)
Sep 23, 2019 78.94 78.98 78.28 78.50 1,609,462 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,721 +0.44(+0.57%)
Sep 19, 2019 77.67 77.85 77.36 77.76 1,189,863 +0.34(+0.44%)
Sep 18, 2019 77.24 77.56 76.75 77.42 1,347,883 +0.47(+0.60%)
Sep 17, 2019 76.20 77.40 76.20 76.96 1,470,020 +0.85(+1.11%)
Sep 16, 2019 76.08 76.35 75.73 76.11 1,476,057 +0.10(+0.13%)
Sep 13, 2019 75.63 76.36 75.45 76.01 2,128,372 -0.32(-0.42%)
Sep 12, 2019 76.57 76.91 75.84 76.33 2,003,602 +0.22(+0.29%)
Sep 11, 2019 75.32 76.24 75.02 76.11 1,750,428 +0.51(+0.67%)
Sep 10, 2019 76.47 76.50 74.97 75.60 2,586,185 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.19 76.50 2,690,013 -0.63(-0.82%)
Sep 06, 2019 77.11 77.51 76.80 77.13 2,641,885 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.94 76.91 3,039,479 +0.03(+0.03%)
Sep 04, 2019 76.85 77.12 76.33 76.89 1,504,617 +0.18(+0.23%)
Sep 03, 2019 75.24 76.75 75.04 76.71 2,369,510 +1.47(+1.96%)
Aug 30, 2019 74.93 75.42 74.40 75.24 2,031,365 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.07 74.60 3,206,868 +0.32(+0.43%)
Aug 28, 2019 74.59 74.92 73.93 74.28 1,969,556 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,821 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.48 74.28 1,133,944 +0.73(+0.99%)
Aug 23, 2019 74.88 75.15 73.22 73.55 2,074,492 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,656 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.16 74.71 1,827,911 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,924 -0.32(-0.43%)
Aug 19, 2019 73.81 74.89 73.57 74.60 1,283,102 +0.80(+1.08%)
Aug 16, 2019 73.59 74.02 73.42 73.80 1,433,251 +0.19(+0.26%)
Aug 15, 2019 72.59 73.88 72.51 73.61 1,411,567 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.55 72.76 1,888,181 -0.66(-0.90%)
Aug 13, 2019 73.41 73.64 72.77 73.42 1,561,454 +0.03(+0.03%)
Aug 12, 2019 73.27 73.58 72.86 73.39 1,908,530 +0.17(+0.23%)
Aug 09, 2019 73.45 73.75 72.97 73.23 1,173,187 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.54 73.45 1,797,672 +0.39(+0.54%)
Aug 07, 2019 72.65 73.48 71.61 73.06 1,674,873 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.87 72.70 2,037,536 +0.97(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,627 -0.55(-0.75%)
Aug 02, 2019 73.07 73.33 72.13 72.28 2,787,646 +0.17(+0.23%)
Aug 01, 2019 71.14 72.59 70.99 72.11 1,623,937 +0.81(+1.14%)
Jul 31, 2019 71.63 72.08 70.84 71.30 3,476,251 -0.37(-0.52%)
Jul 30, 2019 72.49 72.86 71.30 71.66 2,199,894 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,360 +0.27(+0.37%)
Jul 26, 2019 72.19 72.71 71.91 72.45 1,309,513 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,317 -0.37(-0.51%)
Jul 24, 2019 72.86 73.09 72.18 72.61 2,178,978 +0.02(+0.02%)
Jul 23, 2019 72.66 72.86 72.20 72.60 1,721,703 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.86 1,768,385 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,449 -0.93(-1.26%)
Jul 18, 2019 73.48 74.28 73.05 74.14 1,586,081 +0.64(+0.87%)
Jul 17, 2019 73.95 74.18 73.47 73.50 1,638,723 -0.19(-0.26%)
Jul 16, 2019 74.17 74.38 73.22 73.70 1,591,029 -0.61(-0.82%)
Jul 15, 2019 74.14 74.64 73.87 74.31 1,670,559 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.05 74.65 1,516,623 -0.23(-0.31%)
Jul 11, 2019 74.78 75.19 74.08 74.89 1,199,529 +0.11(+0.15%)
Jul 10, 2019 74.72 75.04 74.37 74.78 1,246,997 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,149 -0.12(-0.16%)
Jul 08, 2019 74.79 74.99 74.07 74.57 1,510,219 +0.04(+0.06%)
Jul 05, 2019 74.18 74.57 73.30 74.53 1,462,522 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,254 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.48 74.20 1,533,373 +0.89(+1.21%)
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.