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 (%)
Jun 30, 2020 62.10 62.41 60.73 61.52 2,579,693 -0.66(-1.06%)
Jun 29, 2020 61.37 62.17 60.45 62.17 1,864,142 +1.21(+1.99%)
Jun 26, 2020 60.41 61.56 60.26 60.96 4,002,053 +0.56(+0.93%)
Jun 25, 2020 60.94 61.05 59.70 60.40 2,847,983 -0.78(-1.27%)
Jun 24, 2020 60.14 61.58 59.79 61.17 2,849,651 +0.50(+0.83%)
Jun 23, 2020 61.68 61.85 60.46 60.67 1,631,356 -0.41(-0.67%)
Jun 22, 2020 61.10 62.16 60.60 61.08 2,554,098 -0.02(-0.03%)
Jun 19, 2020 64.93 64.93 61.10 61.10 5,368,968 -2.93(-4.58%)
Jun 18, 2020 64.12 64.97 63.72 64.03 1,644,689 -0.36(-0.56%)
Jun 17, 2020 65.53 65.58 63.98 64.39 2,261,352 -0.92(-1.41%)
Jun 16, 2020 65.87 66.85 64.94 65.31 2,198,641 +0.66(+1.02%)
Jun 15, 2020 63.60 65.68 63.16 64.65 3,206,797 +0.19(+0.29%)
Jun 12, 2020 65.06 65.34 63.52 64.47 2,872,858 +0.61(+0.95%)
Jun 11, 2020 64.80 64.99 63.12 63.86 2,543,350 -1.95(-2.96%)
Jun 10, 2020 65.42 66.42 65.42 65.81 2,086,250 +0.21(+0.33%)
Jun 09, 2020 66.06 66.14 64.88 65.59 2,184,177 -0.86(-1.30%)
Jun 08, 2020 64.48 66.51 64.23 66.46 2,239,425 +2.04(+3.16%)
Jun 05, 2020 64.40 65.18 64.11 64.42 2,241,201 +0.43(+0.67%)
Jun 04, 2020 64.34 64.66 63.16 64.00 1,959,856 -0.72(-1.11%)
Jun 03, 2020 64.31 65.24 64.14 64.71 1,768,504 +0.73(+1.14%)
Jun 02, 2020 64.51 64.59 63.28 63.99 1,658,150 -0.21(-0.33%)
Jun 01, 2020 64.12 64.75 63.23 64.20 1,885,068 +0.01(+0.01%)
May 29, 2020 62.31 64.32 61.96 64.19 3,765,854 +1.63(+2.61%)
May 28, 2020 61.81 62.67 61.63 62.56 1,832,787 +1.62(+2.67%)
May 27, 2020 61.64 62.05 60.34 60.93 1,889,535 +0.05(+0.08%)
May 26, 2020 60.73 61.87 60.57 60.88 2,610,034 +0.86(+1.44%)
May 22, 2020 59.74 60.13 59.39 60.02 1,633,515 +0.22(+0.37%)
May 21, 2020 60.24 60.86 59.59 59.80 1,541,033 -0.70(-1.16%)
May 20, 2020 61.00 61.89 60.20 60.50 2,004,368 -0.12(-0.20%)
May 19, 2020 62.11 62.51 60.60 60.62 2,115,424 -1.91(-3.05%)
May 18, 2020 61.58 63.10 61.08 62.52 2,628,495 +2.35(+3.91%)
May 15, 2020 60.87 60.93 59.15 60.17 4,619,094 -1.09(-1.79%)
May 14, 2020 60.61 61.73 59.22 61.27 2,492,618 +0.15(+0.25%)
May 13, 2020 60.93 61.19 59.74 61.11 2,490,975 -0.11(-0.18%)
May 12, 2020 61.47 61.70 60.51 61.22 2,952,232 -0.24(-0.40%)
May 11, 2020 62.43 62.74 61.10 61.47 2,711,072 -1.30(-2.08%)
May 08, 2020 63.38 63.41 61.67 62.77 2,748,036 +0.09(+0.15%)
May 07, 2020 63.50 64.02 62.54 62.68 2,765,252 -0.26(-0.42%)
May 06, 2020 65.61 66.00 62.79 62.94 2,686,931 -2.67(-4.08%)
May 05, 2020 65.30 66.49 64.91 65.61 1,922,830 +0.41(+0.62%)
May 04, 2020 65.01 65.47 64.12 65.21 2,075,138 -0.16(-0.25%)
May 01, 2020 66.30 66.38 64.85 65.37 2,110,483 -1.31(-1.97%)
Apr 30, 2020 68.28 68.39 66.19 66.68 3,698,335 -2.10(-3.05%)
Apr 29, 2020 72.73 72.73 68.63 68.78 2,387,671 -1.54(-2.19%)
Apr 28, 2020 70.98 71.95 69.99 70.32 1,993,759 +0.36(+0.52%)
Apr 27, 2020 70.12 70.62 69.83 69.96 1,794,257 +0.03(+0.04%)
Apr 24, 2020 69.55 70.11 68.47 69.93 2,066,522 +0.73(+1.05%)
Apr 23, 2020 71.18 71.75 69.02 69.20 2,207,646 -1.98(-2.78%)
Apr 22, 2020 71.70 71.97 70.69 71.18 1,769,355 +0.53(+0.75%)
Apr 21, 2020 71.48 71.93 69.99 70.65 2,503,207 -1.68(-2.32%)
Apr 20, 2020 75.28 75.68 72.21 72.33 1,832,867 -3.46(-4.57%)
Apr 17, 2020 75.76 76.16 74.17 75.79 1,432,160 +0.97(+1.30%)
Apr 16, 2020 74.20 75.57 73.92 74.81 1,884,225 +1.22(+1.66%)
Apr 15, 2020 74.46 74.53 72.86 73.59 1,684,828 -1.97(-2.61%)
Apr 14, 2020 73.63 75.73 72.84 75.57 2,143,724 +3.77(+5.26%)
Apr 13, 2020 72.93 73.75 71.14 71.79 1,295,027 -2.62(-3.53%)
Apr 09, 2020 70.99 75.63 70.96 74.42 2,495,733 +3.48(+4.90%)
Apr 08, 2020 68.17 71.71 67.29 70.94 2,333,616 +3.31(+4.89%)
Apr 07, 2020 70.18 70.42 67.40 67.63 2,568,780 -0.96(-1.39%)
Apr 06, 2020 68.30 70.23 67.33 68.58 3,082,085 +2.67(+4.04%)
Apr 03, 2020 66.19 66.79 65.15 65.92 4,614,134 -0.87(-1.30%)
Apr 02, 2020 64.31 67.38 64.31 66.79 3,571,033 +1.12(+1.70%)
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.