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 (%)
Jan 31, 2020 79.44 79.82 78.52 78.90 4,505,328 -0.62(-0.78%)
Jan 30, 2020 79.32 79.68 78.82 79.52 1,702,803 +0.25(+0.32%)
Jan 29, 2020 78.96 79.42 78.52 79.27 1,954,860 +0.22(+0.28%)
Jan 28, 2020 78.45 79.47 78.45 79.05 1,782,955 +0.65(+0.82%)
Jan 27, 2020 78.65 79.03 78.17 78.40 2,382,071 -0.17(-0.21%)
Jan 24, 2020 77.69 78.66 77.66 78.57 1,734,459 +0.71(+0.91%)
Jan 23, 2020 76.55 77.88 76.55 77.87 2,075,274 +1.35(+1.77%)
Jan 22, 2020 76.55 76.88 76.39 76.51 1,884,501 +0.28(+0.36%)
Jan 21, 2020 75.85 76.27 75.44 76.24 2,550,663 +0.50(+0.65%)
Jan 17, 2020 74.84 75.89 74.64 75.74 3,024,163 +0.90(+1.20%)
Jan 16, 2020 74.77 74.97 74.67 74.84 2,033,869 +0.18(+0.24%)
Jan 15, 2020 73.91 74.86 73.82 74.67 2,316,352 +0.99(+1.34%)
Jan 14, 2020 73.72 73.91 73.13 73.68 2,543,063 -0.01(-0.01%)
Jan 13, 2020 73.42 74.02 73.27 73.69 1,610,546 +0.25(+0.34%)
Jan 10, 2020 73.11 73.65 73.08 73.43 1,731,599 +0.51(+0.70%)
Jan 09, 2020 72.87 73.23 72.78 72.92 1,814,765 -0.08(-0.10%)
Jan 08, 2020 73.09 73.34 72.76 73.00 2,686,617 -0.59(-0.80%)
Jan 07, 2020 73.86 74.35 73.17 73.58 2,261,766 -0.56(-0.76%)
Jan 06, 2020 74.42 74.75 73.95 74.15 1,662,354 -0.24(-0.33%)
Jan 03, 2020 74.33 74.89 74.25 74.39 1,643,673 -0.19(-0.26%)
Jan 02, 2020 76.00 76.09 74.26 74.58 1,590,631 -1.35(-1.78%)
Dec 31, 2019 75.70 75.95 75.39 75.94 1,374,294 +0.24(+0.31%)
Dec 30, 2019 75.29 75.70 75.16 75.70 1,506,079 +0.21(+0.28%)
Dec 27, 2019 75.26 75.53 75.13 75.49 996,616 +0.24(+0.32%)
Dec 26, 2019 75.32 75.39 74.84 75.25 854,857 -0.02(-0.02%)
Dec 24, 2019 75.33 75.39 74.90 75.26 417,828 -0.09(-0.12%)
Dec 23, 2019 76.25 76.46 75.05 75.36 1,603,342 -0.71(-0.94%)
Dec 20, 2019 75.66 76.50 75.36 76.07 4,230,826 +0.78(+1.04%)
Dec 19, 2019 74.76 75.33 74.65 75.29 2,661,990 +0.59(+0.79%)
Dec 18, 2019 74.65 74.89 74.25 74.70 2,156,736 +0.39(+0.53%)
Dec 17, 2019 74.13 75.05 74.02 74.31 2,002,810 +0.25(+0.34%)
Dec 16, 2019 73.90 74.16 73.43 74.05 3,371,616 +0.34(+0.46%)
Dec 13, 2019 73.20 73.95 72.96 73.72 2,591,084 +0.26(+0.35%)
Dec 12, 2019 73.38 73.74 73.04 73.46 2,189,975 -0.06(-0.08%)
Dec 11, 2019 73.02 73.57 72.87 73.52 2,165,469 +0.66(+0.91%)
Dec 10, 2019 72.73 73.17 72.54 72.85 1,807,973 +0.20(+0.28%)
Dec 09, 2019 72.85 72.87 72.45 72.65 1,737,853 -0.19(-0.27%)
Dec 06, 2019 72.64 73.18 72.58 72.85 1,200,586 +0.08(+0.12%)
Dec 05, 2019 72.69 72.82 72.39 72.76 1,278,324 -0.08(-0.10%)
Dec 04, 2019 72.13 72.96 72.13 72.84 1,616,462 +0.41(+0.57%)
Dec 03, 2019 72.10 72.59 71.85 72.43 1,928,117 +0.62(+0.86%)
Dec 02, 2019 72.60 72.72 71.74 71.81 1,583,727 -1.12(-1.54%)
Nov 29, 2019 73.10 73.68 72.71 72.93 890,223 +0.13(+0.18%)
Nov 27, 2019 72.57 72.92 72.43 72.80 1,200,467 +0.24(+0.33%)
Nov 26, 2019 72.26 72.60 72.07 72.55 2,458,195 +0.34(+0.47%)
Nov 25, 2019 72.27 72.52 71.91 72.22 1,323,280 -0.13(-0.17%)
Nov 22, 2019 72.75 72.98 71.92 72.34 2,233,541 -0.53(-0.73%)
Nov 21, 2019 72.60 73.05 72.45 72.87 1,717,569 -0.41(-0.56%)
Nov 20, 2019 73.18 73.44 72.64 73.28 1,641,551 +0.36(+0.49%)
Nov 19, 2019 73.19 73.23 72.44 72.92 2,216,830 -0.50(-0.67%)
Nov 18, 2019 73.85 74.42 73.27 73.42 1,354,809 -0.22(-0.30%)
Nov 15, 2019 73.27 73.64 73.16 73.64 1,342,722 +0.41(+0.56%)
Nov 14, 2019 72.60 73.40 72.56 73.22 2,023,039 -0.22(-0.30%)
Nov 13, 2019 72.97 73.69 72.82 73.44 2,378,790 +0.91(+1.25%)
Nov 12, 2019 72.96 73.12 72.27 72.54 1,698,169 -0.29(-0.39%)
Nov 11, 2019 73.16 73.24 72.69 72.82 1,455,578 -0.35(-0.48%)
Nov 08, 2019 72.57 73.17 72.34 73.17 1,684,728 +0.58(+0.80%)
Nov 07, 2019 73.17 73.36 72.06 72.59 2,790,677 -1.17(-1.58%)
Nov 06, 2019 73.77 74.22 73.30 73.75 2,191,779 +0.25(+0.34%)
Nov 05, 2019 74.15 74.31 72.84 73.50 3,400,210 -1.33(-1.78%)
Nov 04, 2019 75.58 75.78 74.54 74.84 2,822,415 -1.00(-1.32%)
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.