Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.12 74.94 74.10 74.80 3,505,843 +0.42(+0.56%)
Mar 30, 2021 75.25 75.28 73.94 74.38 1,594,859 -1.07(-1.42%)
Mar 29, 2021 74.44 76.05 74.26 75.45 1,724,523 +1.01(+1.36%)
Mar 26, 2021 73.90 74.50 73.45 74.44 1,649,100 +0.17(+0.23%)
Mar 25, 2021 73.93 74.74 73.35 74.27 2,039,486 +0.84(+1.14%)
Mar 24, 2021 72.76 73.94 72.56 73.43 2,049,111 +0.19(+0.26%)
Mar 23, 2021 71.94 73.40 71.89 73.24 3,325,191 +1.19(+1.65%)
Mar 22, 2021 71.81 72.25 71.40 72.05 3,343,534 -0.25(-0.35%)
Mar 19, 2021 72.58 72.87 71.68 72.30 5,562,600 +0.08(+0.11%)
Mar 18, 2021 71.92 72.82 71.54 72.22 3,839,534 +0.43(+0.60%)
Mar 17, 2021 72.25 72.93 71.73 71.79 4,615,284 -0.29(-0.40%)
Mar 16, 2021 71.30 72.31 71.22 72.08 2,775,413 +0.26(+0.36%)
Mar 15, 2021 71.26 72.22 71.23 71.82 3,187,404 +0.88(+1.24%)
Mar 12, 2021 70.38 71.37 70.18 70.94 2,896,500 +1.12(+1.60%)
Mar 11, 2021 69.93 70.56 69.57 69.82 3,594,156 -0.55(-0.78%)
Mar 10, 2021 69.83 71.02 69.44 70.37 3,268,511 +0.68(+0.98%)
Mar 09, 2021 69.10 69.97 68.86 69.69 3,907,959 +0.19(+0.27%)
Mar 08, 2021 68.82 70.04 68.33 69.50 2,990,210 +1.20(+1.76%)
Mar 05, 2021 67.36 68.67 66.82 68.30 3,702,700 +1.34(+2.00%)
Mar 04, 2021 67.50 69.03 66.79 66.96 2,846,722 -0.47(-0.70%)
Mar 03, 2021 66.83 67.62 66.40 67.43 1,999,294 +0.35(+0.52%)
Mar 02, 2021 67.13 67.65 66.31 67.08 2,253,354 +0.04(+0.06%)
Mar 01, 2021 66.13 67.60 66.06 67.04 4,424,316 +1.39(+2.12%)
Feb 26, 2021 67.19 67.62 65.56 65.65 4,072,500 -1.50(-2.23%)
Feb 25, 2021 66.70 67.35 66.61 67.15 2,200,264 +0.50(+0.75%)
Feb 24, 2021 67.74 67.90 66.59 66.65 3,339,477 -1.02(-1.51%)
Feb 23, 2021 68.57 68.70 67.31 67.67 3,356,754 -0.30(-0.44%)
Feb 22, 2021 67.75 68.08 66.63 67.97 3,936,902 -0.21(-0.31%)
Feb 19, 2021 69.42 69.64 67.94 68.18 4,358,700 -1.84(-2.63%)
Feb 18, 2021 70.00 70.45 69.81 70.02 3,041,905 -0.14(-0.20%)
Feb 17, 2021 70.16 70.52 69.69 70.16 1,659,507 +0.11(+0.16%)
Feb 16, 2021 70.26 70.49 69.40 70.05 2,264,351 -1.01(-1.42%)
Feb 12, 2021 71.87 72.09 70.70 71.06 1,595,600 -0.76(-1.06%)
Feb 11, 2021 72.31 72.42 71.66 71.82 1,792,013 -0.49(-0.68%)
Feb 10, 2021 71.80 72.32 71.38 72.31 1,410,790 +0.96(+1.35%)
Feb 09, 2021 71.52 71.64 70.47 71.35 1,447,559 +0.07(+0.10%)
Feb 08, 2021 71.78 71.96 71.03 71.28 1,817,631 -0.22(-0.31%)
Feb 05, 2021 71.02 71.85 70.62 71.50 1,642,300 +0.91(+1.29%)
Feb 04, 2021 70.60 71.00 70.03 70.59 2,390,920 +0.08(+0.11%)
Feb 03, 2021 70.02 70.86 70.00 70.51 1,767,207 +0.25(+0.36%)
Feb 02, 2021 70.90 72.04 70.20 70.26 2,185,061 -0.49(-0.69%)
Feb 01, 2021 70.78 71.58 69.52 70.75 2,410,835 -0.03(-0.04%)
Jan 29, 2021 70.07 71.42 69.52 70.78 6,527,600 +0.57(+0.81%)
Jan 28, 2021 71.31 72.00 70.04 70.21 3,986,226 -1.33(-1.86%)
Jan 27, 2021 69.92 73.09 69.72 71.54 5,693,730 +1.26(+1.79%)
Jan 26, 2021 70.60 70.64 69.72 70.28 2,260,987 -0.36(-0.51%)
Jan 25, 2021 68.70 70.68 68.63 70.64 3,094,422 +1.81(+2.63%)
Jan 22, 2021 68.41 69.09 67.86 68.83 2,365,000 -0.32(-0.46%)
Jan 21, 2021 69.04 69.90 68.94 69.15 2,241,641 -0.79(-1.13%)
Jan 20, 2021 68.98 70.18 68.87 69.94 2,784,040 +0.46(+0.66%)
Jan 19, 2021 69.82 69.91 68.94 69.48 2,554,956 -0.12(-0.17%)
Jan 15, 2021 68.26 69.67 68.04 69.60 2,139,600 +1.14(+1.67%)
Jan 14, 2021 69.87 69.95 68.35 68.46 4,222,932 -1.15(-1.65%)
Jan 13, 2021 68.12 69.74 68.00 69.61 1,930,577 +1.69(+2.49%)
Jan 12, 2021 68.43 68.65 66.92 67.92 2,766,098 -0.81(-1.18%)
Jan 11, 2021 69.70 70.10 68.25 68.73 2,773,087 -1.20(-1.72%)
Jan 08, 2021 70.40 70.40 69.52 69.93 2,504,200 +0.02(+0.03%)
Jan 07, 2021 71.30 71.49 69.82 69.91 3,064,288 -1.45(-2.03%)
Jan 06, 2021 70.00 71.67 69.91 71.36 2,417,226 +1.49(+2.13%)
Jan 05, 2021 70.70 70.94 69.61 69.87 2,192,220 -0.79(-1.12%)
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.