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 (%)
Jul 29, 2022 91.00 92.26 90.98 91.81 3,986,755 +0.73(+0.80%)
Jul 28, 2022 89.28 91.22 89.05 91.08 1,573,609 +2.58(+2.92%)
Jul 27, 2022 87.86 88.67 87.46 88.50 1,577,319 +0.31(+0.35%)
Jul 26, 2022 86.91 88.20 86.85 88.19 1,604,949 +1.17(+1.35%)
Jul 25, 2022 85.20 87.07 85.04 87.02 1,253,349 +1.53(+1.78%)
Jul 22, 2022 84.43 85.53 84.03 85.49 1,187,389 +1.50(+1.78%)
Jul 21, 2022 83.62 84.11 83.04 83.99 1,407,930 +0.17(+0.20%)
Jul 20, 2022 85.21 85.22 83.78 83.83 1,544,016 -1.46(-1.71%)
Jul 19, 2022 85.10 85.82 84.79 85.29 1,132,482 +0.55(+0.64%)
Jul 18, 2022 86.01 86.30 84.67 84.74 1,517,965 -1.64(-1.90%)
Jul 15, 2022 86.57 86.57 85.28 86.38 2,664,243 +0.52(+0.60%)
Jul 14, 2022 84.01 86.07 83.89 85.86 1,280,977 +0.29(+0.34%)
Jul 13, 2022 85.25 86.33 84.87 85.58 1,330,057 -0.27(-0.31%)
Jul 12, 2022 85.59 86.86 85.34 85.84 1,630,146 -0.10(-0.12%)
Jul 11, 2022 84.61 86.02 84.58 85.95 1,732,493 +0.89(+1.04%)
Jul 08, 2022 85.72 85.85 84.83 85.06 1,487,103 -0.31(-0.36%)
Jul 07, 2022 86.12 86.69 85.12 85.36 1,709,518 -0.74(-0.86%)
Jul 06, 2022 86.03 87.17 85.26 86.10 1,984,658 +0.38(+0.44%)
Jul 05, 2022 89.89 89.98 84.03 85.72 3,214,955 -4.21(-4.68%)
Jul 01, 2022 88.38 90.18 87.68 89.93 2,198,193 +1.98(+2.25%)
Jun 30, 2022 87.20 88.91 87.05 87.95 2,467,523 +0.35(+0.40%)
Jun 29, 2022 87.15 87.96 87.15 87.60 1,359,325 +0.55(+0.64%)
Jun 28, 2022 86.92 87.65 86.76 87.05 1,703,103 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.53 1,460,377 +0.58(+0.68%)
Jun 24, 2022 84.75 86.18 84.50 85.95 1,802,436 +1.50(+1.77%)
Jun 23, 2022 82.39 84.75 82.33 84.45 1,947,245 +2.23(+2.71%)
Jun 22, 2022 81.21 82.85 81.14 82.22 1,874,021 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.14 81.58 2,303,995 +1.23(+1.53%)
Jun 17, 2022 81.31 81.65 79.62 80.35 4,526,782 -0.73(-0.90%)
Jun 16, 2022 80.86 82.74 79.78 81.08 2,855,277 -0.54(-0.66%)
Jun 15, 2022 82.59 83.09 80.63 81.62 2,081,175 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 81.00 82.11 2,078,522 -2.19(-2.60%)
Jun 13, 2022 87.16 87.67 83.83 84.30 2,332,693 -3.70(-4.20%)
Jun 10, 2022 86.54 88.67 86.03 88.00 2,104,519 +0.59(+0.68%)
Jun 09, 2022 89.73 89.99 87.31 87.41 1,373,986 -2.34(-2.61%)
Jun 08, 2022 90.73 90.88 89.56 89.75 1,140,516 -1.33(-1.46%)
Jun 07, 2022 90.46 91.22 89.53 91.08 1,958,040 +0.35(+0.39%)
Jun 06, 2022 91.00 91.78 90.33 90.73 1,063,838 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,262 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.51 91.17 1,608,632 -0.05(-0.05%)
Jun 01, 2022 91.86 91.93 90.15 91.22 2,130,979 -0.58(-0.63%)
May 31, 2022 92.28 92.82 91.40 91.80 4,205,593 -1.22(-1.31%)
May 27, 2022 91.88 93.10 91.84 93.02 1,429,210 +0.66(+0.71%)
May 26, 2022 93.32 93.52 92.26 92.36 1,600,322 -0.42(-0.45%)
May 25, 2022 92.85 93.19 92.22 92.78 2,030,474 -0.06(-0.07%)
May 24, 2022 90.44 92.93 89.85 92.85 2,003,918 +2.51(+2.77%)
May 23, 2022 90.13 91.41 89.25 90.34 3,004,116 +1.73(+1.95%)
May 20, 2022 87.91 88.81 87.29 88.61 2,595,445 +0.92(+1.04%)
May 19, 2022 87.83 87.85 86.32 87.69 2,202,145 -0.37(-0.42%)
May 18, 2022 88.65 89.16 87.88 88.06 2,325,818 -0.26(-0.29%)
May 17, 2022 87.76 88.48 86.07 88.32 1,718,784 +1.16(+1.33%)
May 16, 2022 87.77 88.17 87.00 87.17 1,787,616 -0.33(-0.38%)
May 13, 2022 87.14 87.56 85.98 87.50 1,892,336 +0.96(+1.11%)
May 12, 2022 86.52 87.07 85.25 86.53 2,363,269 +0.06(+0.07%)
May 11, 2022 85.32 87.68 85.04 86.47 1,812,515 +1.50(+1.76%)
May 10, 2022 86.64 88.07 84.37 84.97 2,297,714 -1.59(-1.83%)
May 09, 2022 85.65 87.56 84.57 86.56 2,277,198 +0.37(+0.43%)
May 06, 2022 84.01 86.64 83.46 86.19 1,904,992 +1.21(+1.42%)
May 05, 2022 85.45 86.14 84.54 84.98 1,751,131 -0.77(-0.90%)
May 04, 2022 85.19 85.88 84.69 85.75 2,027,827 +1.12(+1.32%)
May 03, 2022 84.49 86.43 84.45 84.64 1,655,783 +0.25(+0.29%)
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.