Consolidated Edison (NY: ED )

74.49 USD -1.79 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 85.81 86.19 85.70 86.05 1,398,523 +0.15(+0.17%)
Oct 30, 2017 85.80 86.01 85.55 85.90 1,490,740 -0.02(-0.02%)
Oct 27, 2017 85.30 86.33 85.28 85.92 1,125,196 +0.42(+0.49%)
Oct 26, 2017 85.74 86.12 85.20 85.50 1,354,918 +0.17(+0.20%)
Oct 25, 2017 85.33 85.44 84.24 85.33 1,637,324 -0.43(-0.50%)
Oct 24, 2017 85.49 85.79 85.14 85.76 1,950,185 +0.66(+0.78%)
Oct 23, 2017 84.87 85.18 84.53 85.10 1,611,126 +0.24(+0.28%)
Oct 20, 2017 84.59 85.08 84.50 84.86 1,358,675 +0.02(+0.02%)
Oct 19, 2017 83.91 84.86 83.76 84.84 1,320,816 +1.06(+1.27%)
Oct 18, 2017 83.39 83.89 82.97 83.78 1,530,882 +0.22(+0.26%)
Oct 17, 2017 83.02 83.65 82.66 83.56 1,144,447 +0.71(+0.86%)
Oct 16, 2017 83.02 83.38 82.28 82.85 1,582,846 -0.23(-0.28%)
Oct 13, 2017 83.76 84.09 82.93 83.08 1,558,466 -0.45(-0.54%)
Oct 12, 2017 82.80 83.57 82.80 83.53 1,227,901 +0.69(+0.83%)
Oct 11, 2017 82.20 83.13 82.20 82.84 1,352,483 +0.44(+0.53%)
Oct 10, 2017 81.55 82.41 81.40 82.40 1,557,111 +0.91(+1.12%)
Oct 09, 2017 81.66 81.91 81.42 81.49 1,224,917 -0.07(-0.09%)
Oct 06, 2017 81.33 81.75 81.09 81.56 1,096,303 -0.21(-0.26%)
Oct 05, 2017 81.79 81.93 81.33 81.77 1,444,559 -0.01(-0.01%)
Oct 04, 2017 80.97 81.79 80.62 81.78 1,136,802 +0.88(+1.09%)
Oct 03, 2017 81.04 81.06 80.26 80.90 1,181,889 -0.21(-0.26%)
Oct 02, 2017 80.89 81.67 80.64 81.11 1,973,733 +0.43(+0.53%)
Sep 29, 2017 80.68 80.89 80.28 80.68 1,848,535 -0.03(-0.04%)
Sep 28, 2017 80.45 80.98 80.02 80.71 1,620,134 +0.09(+0.11%)
Sep 27, 2017 80.17 80.62 1,496,878 -1.22(-1.49%)
Sep 26, 2017 81.20 82.14 81.20 81.84 1,505,331 -0.40(-0.49%)
Sep 25, 2017 81.72 82.35 81.51 82.24 1,354,798 +0.65(+0.80%)
Sep 22, 2017 82.75 82.75 81.58 81.59 1,140,724 -0.84(-1.02%)
Sep 21, 2017 82.64 83.12 82.30 82.43 1,086,071 -0.17(-0.21%)
Sep 20, 2017 83.60 83.73 82.29 82.60 1,431,691 -0.81(-0.97%)
Sep 19, 2017 83.67 83.71 83.20 83.41 1,305,218 -0.16(-0.19%)
Sep 18, 2017 84.54 84.55 82.93 83.57 1,271,266 -0.87(-1.03%)
Sep 15, 2017 84.73 84.89 84.20 84.44 2,472,200 -0.07(-0.08%)
Sep 14, 2017 83.70 84.51 83.44 84.51 1,531,333 +0.75(+0.90%)
Sep 13, 2017 84.16 84.28 83.73 83.76 1,424,422 -0.45(-0.53%)
Sep 12, 2017 86.00 86.01 83.90 84.21 1,614,080 -1.84(-2.14%)
Sep 11, 2017 85.45 86.15 85.22 86.05 1,109,795 +0.52(+0.61%)
Sep 08, 2017 84.74 85.68 84.56 85.53 1,505,452 +0.79(+0.93%)
Sep 07, 2017 84.28 84.85 84.04 84.74 1,658,228 +0.69(+0.82%)
Sep 06, 2017 84.52 84.53 83.82 84.05 1,414,946 -0.32(-0.38%)
Sep 05, 2017 84.13 84.41 83.90 84.37 1,130,579 +0.38(+0.45%)
Sep 01, 2017 84.44 84.49 83.76 83.99 853,917 -0.28(-0.33%)
Aug 31, 2017 84.08 84.38 83.87 84.27 1,328,945 +0.19(+0.23%)
Aug 30, 2017 84.32 84.36 83.99 84.08 709,048 -0.34(-0.40%)
Aug 29, 2017 84.79 84.92 84.37 84.42 1,071,608 -0.17(-0.20%)
Aug 28, 2017 84.66 84.76 84.25 84.59 824,998 +0.11(+0.13%)
Aug 25, 2017 84.44 84.87 84.30 84.48 778,593 +0.25(+0.30%)
Aug 24, 2017 84.24 84.54 84.03 84.23 845,818 -0.03(-0.04%)
Aug 23, 2017 83.97 84.29 83.64 84.26 825,856 +0.33(+0.39%)
Aug 22, 2017 83.76 83.93 83.31 83.93 1,084,932 +0.18(+0.21%)
Aug 21, 2017 83.69 83.93 83.31 83.75 937,411 +0.22(+0.26%)
Aug 18, 2017 82.96 84.07 82.74 83.53 2,024,020 +0.51(+0.61%)
Aug 17, 2017 83.46 83.65 82.91 83.02 1,044,688 -0.42(-0.50%)
Aug 16, 2017 83.07 83.53 82.93 83.44 872,571 +0.39(+0.47%)
Aug 15, 2017 82.19 83.18 82.19 83.05 1,047,713 +0.50(+0.61%)
Aug 14, 2017 82.34 82.78 82.04 82.55 1,566,406 -0.32(-0.39%)
Aug 11, 2017 83.68 83.83 82.51 82.87 1,547,043 -0.77(-0.92%)
Aug 10, 2017 83.32 83.85 82.82 83.64 1,430,522 +0.38(+0.46%)
Aug 09, 2017 83.45 84.16 83.14 83.26 2,978,269 -0.80(-0.95%)
Aug 08, 2017 83.39 84.11 83.30 84.06 1,385,784 +0.56(+0.67%)
Aug 07, 2017 82.81 83.50 82.64 83.50 1,267,194 +0.70(+0.85%)
Aug 04, 2017 82.35 83.62 82.35 82.80 1,396,138 -0.32(-0.38%)
Aug 03, 2017 82.51 83.12 82.43 83.12 2,194,988 +0.42(+0.51%)
Aug 02, 2017 82.44 82.83 82.15 82.70 1,804,570 -0.04(-0.05%)
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.