Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 90.47 92.67 90.08 92.21 4,574,427 +1.64(+1.81%)
Nov 29, 2022 90.39 90.66 89.74 90.57 1,426,980 -0.23(-0.25%)
Nov 28, 2022 91.24 91.70 90.21 90.80 1,697,874 -0.90(-0.98%)
Nov 25, 2022 91.26 91.83 90.92 91.70 882,513 +0.78(+0.86%)
Nov 23, 2022 89.40 91.08 89.11 90.92 2,081,728 +1.36(+1.52%)
Nov 22, 2022 88.90 90.11 88.73 89.56 2,372,777 +1.01(+1.14%)
Nov 21, 2022 88.15 89.16 87.97 88.55 1,246,104 +0.58(+0.66%)
Nov 18, 2022 86.21 88.00 86.21 87.97 2,083,736 +2.56(+3.00%)
Nov 17, 2022 85.20 85.81 84.78 85.41 1,862,916 -0.50(-0.58%)
Nov 16, 2022 84.65 87.03 84.65 85.91 3,242,172 +1.54(+1.83%)
Nov 15, 2022 83.70 84.58 83.55 84.36 2,336,186 +1.09(+1.31%)
Nov 14, 2022 83.36 84.86 83.27 83.27 1,979,767 +0.20(+0.24%)
Nov 11, 2022 84.66 84.84 82.17 83.08 2,742,779 -1.71(-2.01%)
Nov 10, 2022 83.70 84.99 82.47 84.78 1,835,274 +3.06(+3.74%)
Nov 09, 2022 82.28 83.06 81.50 81.72 1,742,845 -0.58(-0.70%)
Nov 08, 2022 82.17 83.09 81.81 82.30 1,369,965 +0.60(+0.73%)
Nov 07, 2022 83.85 83.92 81.09 81.71 1,716,459 -2.23(-2.65%)
Nov 04, 2022 82.53 84.02 81.76 83.93 2,112,937 +1.22(+1.48%)
Nov 03, 2022 81.86 83.28 81.05 82.71 1,698,444 +0.48(+0.59%)
Nov 02, 2022 81.90 82.23 1,812,051 +0.18(+0.22%)
Nov 01, 2022 82.05 82.34 81.06 82.05 1,353,473 +0.06(+0.07%)
Oct 31, 2022 82.45 82.88 81.69 82.00 2,554,628 -0.46(-0.55%)
Oct 28, 2022 80.88 82.49 80.88 82.45 1,721,941 +1.89(+2.35%)
Oct 27, 2022 80.49 81.66 80.21 80.56 1,702,179 +0.63(+0.79%)
Oct 26, 2022 80.52 80.99 79.69 79.93 2,082,626 -0.10(-0.13%)
Oct 25, 2022 78.97 80.27 78.79 80.03 1,647,088 +1.08(+1.37%)
Oct 24, 2022 79.67 80.28 78.62 78.95 1,711,947 -0.17(-0.21%)
Oct 21, 2022 78.09 79.62 77.10 79.11 2,593,571 +1.35(+1.74%)
Oct 20, 2022 78.63 78.73 77.39 77.76 2,557,913 -1.04(-1.32%)
Oct 19, 2022 78.28 79.04 77.65 78.81 1,561,830 -0.43(-0.54%)
Oct 18, 2022 78.37 79.31 78.14 79.24 1,767,467 +1.85(+2.38%)
Oct 17, 2022 77.40 78.76 77.20 77.39 1,789,296 +1.03(+1.36%)
Oct 14, 2022 77.60 77.61 75.76 76.36 3,386,072 -0.22(-0.29%)
Oct 13, 2022 73.42 76.80 72.80 76.58 2,090,735 +2.50(+3.37%)
Oct 12, 2022 75.71 75.88 74.03 74.08 2,144,578 -1.99(-2.61%)
Oct 11, 2022 75.95 76.84 75.55 76.07 2,098,171 +0.10(+0.13%)
Oct 10, 2022 76.05 77.02 75.78 75.96 1,564,482 -0.08(-0.11%)
Oct 07, 2022 78.43 78.57 75.68 76.05 1,990,833 -2.26(-2.88%)
Oct 06, 2022 80.09 80.33 78.09 78.30 2,024,464 -2.14(-2.67%)
Oct 05, 2022 82.05 82.08 79.73 80.45 1,940,490 -2.62(-3.15%)
Oct 04, 2022 81.82 83.15 81.28 83.07 1,896,604 +1.35(+1.65%)
Oct 03, 2022 81.34 83.36 81.03 81.72 2,456,261 +1.77(+2.22%)
Sep 30, 2022 82.17 82.54 79.65 79.94 3,346,835 -1.77(-2.17%)
Sep 29, 2022 84.28 84.42 81.29 81.72 2,207,478 -2.95(-3.48%)
Sep 28, 2022 85.65 85.51 84.16 84.66 2,386,254 +0.05(+0.06%)
Sep 27, 2022 87.22 87.45 84.47 84.61 2,488,018 -2.24(-2.58%)
Sep 26, 2022 88.66 88.82 86.02 86.85 1,772,681 -2.14(-2.41%)
Sep 23, 2022 88.99 89.56 87.88 89.00 1,294,087 -0.89(-0.99%)
Sep 22, 2022 89.51 90.36 88.77 89.88 935,112 +0.17(+0.19%)
Sep 21, 2022 91.35 92.35 89.68 89.71 1,025,179 -1.05(-1.16%)
Sep 20, 2022 91.20 91.21 89.94 90.77 928,750 -1.03(-1.12%)
Sep 19, 2022 90.56 91.84 90.10 91.79 1,021,058 +0.99(+1.09%)
Sep 16, 2022 91.24 91.70 90.65 90.80 3,081,244 -0.21(-0.24%)
Sep 15, 2022 92.84 92.84 90.71 91.02 1,397,032 -2.17(-2.33%)
Sep 14, 2022 92.08 93.93 92.05 93.19 1,584,139 +1.07(+1.16%)
Sep 13, 2022 94.26 94.51 91.66 92.12 1,676,275 -2.89(-3.04%)
Sep 12, 2022 94.12 95.28 93.77 95.01 1,488,757 +1.00(+1.06%)
Sep 09, 2022 94.36 94.59 93.20 94.01 1,229,786 +0.18(+0.19%)
Sep 08, 2022 94.15 94.62 93.48 93.83 1,343,756 -0.53(-0.56%)
Sep 07, 2022 91.65 94.57 91.56 94.37 1,808,430 +3.24(+3.56%)
Sep 06, 2022 91.90 92.56 90.89 91.12 1,356,280 -0.68(-0.74%)
Sep 02, 2022 93.07 93.78 91.54 91.80 1,263,976 -0.89(-0.97%)
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.