Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.58 68.97 67.09 67.82 2,723,892 -1.11(-1.60%)
Oct 29, 2020 69.11 69.78 68.14 68.93 1,850,806 -0.34(-0.49%)
Oct 28, 2020 70.90 71.67 69.09 69.27 2,058,536 -2.50(-3.48%)
Oct 27, 2020 71.68 72.52 71.05 71.76 1,797,566 +0.27(+0.37%)
Oct 26, 2020 70.19 71.62 69.94 71.50 1,553,356 +0.99(+1.40%)
Oct 23, 2020 70.83 70.93 70.19 70.51 1,705,369 +0.14(+0.20%)
Oct 22, 2020 69.62 70.52 69.13 70.37 1,746,902 +0.96(+1.38%)
Oct 21, 2020 69.45 69.99 69.04 69.41 1,720,822 -0.23(-0.33%)
Oct 20, 2020 69.13 70.24 68.97 69.65 1,883,630 -0.16(-0.24%)
Oct 19, 2020 70.59 71.15 69.58 69.81 3,398,042 -0.79(-1.11%)
Oct 16, 2020 70.60 71.47 70.26 70.60 2,552,035 -0.03(-0.05%)
Oct 15, 2020 70.12 71.08 69.90 70.63 1,489,255 -0.43(-0.61%)
Oct 14, 2020 71.20 71.46 70.45 71.06 1,244,115 -0.07(-0.10%)
Oct 13, 2020 70.94 71.40 69.85 71.13 1,404,243 -0.49(-0.69%)
Oct 12, 2020 71.24 71.83 71.20 71.62 1,095,198 +0.29(+0.41%)
Oct 09, 2020 71.19 71.65 70.44 71.33 1,354,365 +0.24(+0.34%)
Oct 08, 2020 70.21 71.16 69.90 71.09 1,402,476 +1.24(+1.78%)
Oct 07, 2020 70.07 70.19 68.99 69.84 1,546,369 +0.06(+0.09%)
Oct 06, 2020 69.18 70.18 68.66 69.78 1,771,536 +0.72(+1.04%)
Oct 05, 2020 68.78 69.41 68.36 69.07 1,571,410 +0.14(+0.20%)
Oct 02, 2020 67.86 69.31 67.62 68.93 1,989,250 +0.63(+0.92%)
Oct 01, 2020 67.44 68.33 67.17 68.30 1,808,110 +1.07(+1.59%)
Sep 30, 2020 66.92 67.45 66.67 67.23 2,052,004 +0.71(+1.07%)
Sep 29, 2020 66.30 67.14 65.89 66.52 1,861,507 +0.57(+0.86%)
Sep 28, 2020 65.65 66.66 65.25 65.95 1,918,314 +0.48(+0.73%)
Sep 25, 2020 63.50 65.56 63.48 65.47 1,806,978 +1.59(+2.49%)
Sep 24, 2020 63.40 64.08 62.69 63.88 2,173,455 +0.53(+0.83%)
Sep 23, 2020 63.72 63.91 63.26 63.36 2,579,134 -0.33(-0.52%)
Sep 22, 2020 62.77 64.11 62.63 63.68 3,319,264 +0.74(+1.18%)
Sep 21, 2020 63.36 63.70 61.98 62.94 3,718,447 -0.90(-1.41%)
Sep 18, 2020 65.14 65.60 63.63 63.84 5,128,837 -1.77(-2.70%)
Sep 17, 2020 65.04 66.15 64.47 65.61 4,270,838 +0.22(+0.33%)
Sep 16, 2020 64.20 65.97 63.94 65.39 4,584,209 +1.05(+1.62%)
Sep 15, 2020 64.58 65.32 63.91 64.35 3,052,106 +0.22(+0.34%)
Sep 14, 2020 63.46 64.36 62.92 64.13 2,672,072 +1.28(+2.03%)
Sep 11, 2020 62.80 63.11 62.31 62.85 2,518,706 -0.03(-0.04%)
Sep 10, 2020 62.76 64.16 61.94 62.88 10,017,842 -0.12(-0.19%)
Sep 09, 2020 63.37 64.42 62.96 63.00 2,279,950 +0.09(+0.15%)
Sep 08, 2020 63.07 63.46 62.28 62.91 3,592,747 -0.21(-0.33%)
Sep 04, 2020 62.96 63.52 62.13 63.11 3,612,105 +0.55(+0.88%)
Sep 03, 2020 62.74 63.57 62.02 62.56 4,177,212 +0.15(+0.24%)
Sep 02, 2020 60.11 62.57 59.88 62.41 2,767,740 +2.23(+3.70%)
Sep 01, 2020 61.25 61.35 59.94 60.18 2,161,538 -1.46(-2.37%)
Aug 31, 2020 61.01 61.74 61.00 61.64 2,848,848 +0.36(+0.59%)
Aug 28, 2020 61.58 61.58 60.57 61.28 1,712,775 -0.13(-0.21%)
Aug 27, 2020 61.35 62.03 60.96 61.41 2,093,193 +0.25(+0.41%)
Aug 26, 2020 62.60 62.60 60.75 61.16 3,086,877 -1.93(-3.05%)
Aug 25, 2020 64.25 64.36 62.81 63.09 2,380,549 -1.13(-1.76%)
Aug 24, 2020 62.49 64.23 62.08 64.22 2,692,453 +1.83(+2.94%)
Aug 21, 2020 62.79 62.82 61.51 62.39 4,425,094 -0.17(-0.28%)
Aug 20, 2020 63.17 63.70 62.49 62.56 2,828,555 -0.90(-1.42%)
Aug 19, 2020 63.38 63.85 62.99 63.46 2,013,912 +0.08(+0.12%)
Aug 18, 2020 63.64 63.90 63.17 63.38 1,792,407 -0.25(-0.40%)
Aug 17, 2020 63.12 64.15 62.77 63.64 2,957,470 +0.75(+1.20%)
Aug 14, 2020 62.73 63.36 62.25 62.88 1,919,526 -0.21(-0.33%)
Aug 13, 2020 63.16 63.31 62.42 63.09 1,831,557 -0.42(-0.66%)
Aug 12, 2020 62.87 64.05 62.81 63.51 1,602,069 +0.86(+1.36%)
Aug 11, 2020 64.14 64.49 62.53 62.65 2,304,486 -1.81(-2.81%)
Aug 10, 2020 64.94 65.29 64.31 64.47 1,760,735 +0.23(+0.36%)
Aug 07, 2020 62.64 64.83 62.62 64.23 1,910,639 +1.02(+1.61%)
Aug 06, 2020 63.19 63.39 62.56 63.22 1,847,531 +0.22(+0.35%)
Aug 05, 2020 64.65 64.95 62.86 62.99 2,523,679 -1.92(-2.95%)
Aug 04, 2020 64.78 65.59 64.71 64.91 2,190,888 -0.01(-0.01%)
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.