Consolidated Edison (NY: ED )

93.25 -0.30 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 72.96 73.25 71.89 72.11 2,588,643 -0.85(-1.17%)
Oct 28, 2021 72.80 73.17 72.53 72.96 1,380,163 +0.29(+0.39%)
Oct 27, 2021 73.29 73.28 72.42 72.68 1,653,896 -0.28(-0.38%)
Oct 26, 2021 72.57 72.95 1,699,737 +0.38(+0.53%)
Oct 25, 2021 72.59 72.95 72.21 72.57 1,712,194 -0.20(-0.28%)
Oct 22, 2021 72.43 73.00 72.32 72.77 1,305,855 +0.62(+0.86%)
Oct 21, 2021 72.33 72.52 71.77 72.15 1,588,857 -0.07(-0.09%)
Oct 20, 2021 70.77 72.31 70.62 72.22 2,298,976 +1.70(+2.41%)
Oct 19, 2021 70.15 70.54 69.71 70.51 2,077,116 +0.80(+1.15%)
Oct 18, 2021 69.80 70.12 68.91 69.71 6,453,677 -1.51(-2.12%)
Oct 15, 2021 72.30 72.44 71.03 71.22 17,338,240 -1.15(-1.59%)
Oct 14, 2021 72.70 73.08 72.29 72.37 4,029,823 -0.36(-0.50%)
Oct 13, 2021 72.28 73.05 72.11 72.73 3,773,400 +0.34(+0.48%)
Oct 12, 2021 70.72 72.77 70.53 72.39 4,552,931 +1.69(+2.39%)
Oct 11, 2021 72.38 73.21 70.69 70.70 8,119,783 +0.43(+0.61%)
Oct 08, 2021 70.98 71.08 70.20 70.27 1,870,060 -0.87(-1.22%)
Oct 07, 2021 71.44 72.02 70.98 71.14 1,698,634 -0.22(-0.31%)
Oct 06, 2021 69.74 71.40 69.53 71.36 2,818,923 +1.50(+2.15%)
Oct 05, 2021 70.10 70.29 69.54 69.85 2,259,013 -0.17(-0.25%)
Oct 04, 2021 68.43 70.28 68.40 70.03 2,248,596 +1.55(+2.26%)
Oct 01, 2021 70.09 70.09 68.42 68.48 2,339,382 -0.95(-1.36%)
Sep 30, 2021 70.18 70.46 69.45 69.42 2,877,542 -0.82(-1.17%)
Sep 29, 2021 68.94 70.80 68.94 70.25 1,567,698 +1.23(+1.79%)
Sep 28, 2021 69.56 69.72 68.73 69.01 2,361,816 -0.35(-0.51%)
Sep 27, 2021 70.09 70.94 69.31 69.37 1,956,613 -0.45(-0.64%)
Sep 24, 2021 69.79 70.49 69.73 69.82 1,813,731 -0.11(-0.15%)
Sep 23, 2021 70.01 70.67 69.81 69.92 1,679,627 -0.13(-0.19%)
Sep 22, 2021 70.06 70.49 69.50 70.06 1,950,847 +0.19(+0.27%)
Sep 21, 2021 70.06 70.78 69.78 69.86 1,642,073 -0.25(-0.35%)
Sep 20, 2021 69.90 71.13 69.63 70.11 2,868,315 +0.23(+0.33%)
Sep 17, 2021 69.92 70.72 69.75 69.88 7,606,191 -0.56(-0.80%)
Sep 16, 2021 70.85 71.24 70.38 70.45 2,070,204 -0.32(-0.45%)
Sep 15, 2021 70.75 71.61 70.63 70.76 2,892,801 -0.19(-0.27%)
Sep 14, 2021 71.43 71.61 70.73 70.95 2,141,776 -0.21(-0.30%)
Sep 13, 2021 72.06 72.43 70.96 71.17 2,526,395 -0.27(-0.37%)
Sep 10, 2021 72.76 72.94 71.40 71.43 2,246,745 -1.62(-2.21%)
Sep 09, 2021 73.45 73.58 72.97 73.05 2,013,495 -0.52(-0.70%)
Sep 08, 2021 71.69 73.69 71.51 73.57 2,538,282 +1.95(+2.72%)
Sep 07, 2021 73.00 73.13 71.56 71.61 1,912,312 -1.36(-1.86%)
Sep 03, 2021 73.77 73.82 72.95 72.97 2,036,839 -0.79(-1.08%)
Sep 02, 2021 73.32 73.77 73.28 73.77 1,551,024 +0.66(+0.90%)
Sep 01, 2021 72.22 73.31 72.17 73.11 2,963,683 +0.95(+1.31%)
Aug 31, 2021 72.36 72.79 71.96 72.16 3,381,954 -0.24(-0.33%)
Aug 30, 2021 72.42 72.71 72.21 72.40 2,026,505 +0.06(+0.08%)
Aug 27, 2021 72.05 72.39 71.82 72.34 1,618,274 +0.40(+0.56%)
Aug 26, 2021 71.73 72.07 71.40 71.94 1,665,211 -0.05(-0.07%)
Aug 25, 2021 71.68 72.24 71.22 71.99 1,750,612 +0.24(+0.33%)
Aug 24, 2021 72.42 72.45 71.47 71.75 1,647,249 -0.74(-1.02%)
Aug 23, 2021 73.59 73.59 72.32 72.48 1,731,067 -1.11(-1.51%)
Aug 20, 2021 73.18 73.88 72.75 73.59 1,917,631 +0.25(+0.34%)
Aug 19, 2021 73.41 74.19 73.22 73.35 1,629,620 +0.09(+0.12%)
Aug 18, 2021 73.87 74.01 72.93 73.26 1,788,221 -0.61(-0.83%)
Aug 17, 2021 74.07 74.19 73.03 73.87 1,816,957 -0.22(-0.30%)
Aug 16, 2021 73.78 74.58 73.50 74.10 2,194,077 +0.48(+0.66%)
Aug 13, 2021 73.23 73.86 72.98 73.61 1,529,891 +0.46(+0.63%)
Aug 12, 2021 73.18 73.72 72.94 73.15 2,522,507 +0.12(+0.17%)
Aug 11, 2021 72.48 73.23 72.41 73.03 1,607,527 +0.68(+0.94%)
Aug 10, 2021 72.16 72.69 71.72 72.34 2,047,213 +0.31(+0.43%)
Aug 09, 2021 71.77 72.06 71.36 72.03 1,463,981 +0.52(+0.73%)
Aug 06, 2021 71.30 72.26 70.41 71.51 2,342,560 +0.19(+0.27%)
Aug 05, 2021 70.74 71.32 70.25 71.32 1,837,558 +0.43(+0.60%)
Aug 04, 2021 70.56 70.96 70.01 70.90 1,967,428 +0.02(+0.03%)
Aug 03, 2021 70.55 71.45 70.26 70.88 1,520,620 +0.33(+0.47%)
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.