Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.73 68.97 67.33 67.62 2,937,459 -1.35(-1.95%)
Nov 27, 2020 69.63 69.70 68.74 68.97 814,086 -0.79(-1.13%)
Nov 25, 2020 69.55 69.82 68.67 69.76 1,839,586 +0.25(+0.36%)
Nov 24, 2020 69.24 69.98 68.85 69.51 2,107,875 +0.72(+1.04%)
Nov 23, 2020 68.80 69.22 68.30 68.80 2,045,945 +0.16(+0.23%)
Nov 20, 2020 68.67 68.88 68.02 68.64 4,853,961 +0.26(+0.38%)
Nov 19, 2020 68.86 68.86 67.83 68.38 1,942,596 -0.52(-0.76%)
Nov 18, 2020 70.51 70.65 68.78 68.90 2,294,365 -1.38(-1.97%)
Nov 17, 2020 72.57 72.90 70.23 70.29 4,167,024 -2.39(-3.29%)
Nov 16, 2020 72.48 72.71 71.98 72.68 2,651,811 +0.95(+1.32%)
Nov 13, 2020 71.09 71.83 70.73 71.73 1,948,830 +0.98(+1.39%)
Nov 12, 2020 71.57 71.80 69.86 70.74 2,364,697 -1.06(-1.48%)
Nov 11, 2020 72.36 72.69 71.53 71.81 3,063,376 -0.32(-0.44%)
Nov 10, 2020 70.07 72.30 69.72 72.12 3,460,096 +2.46(+3.53%)
Nov 09, 2020 70.74 71.75 69.28 69.66 2,559,282 +1.30(+1.90%)
Nov 06, 2020 69.68 70.27 67.90 68.36 3,333,177 -1.70(-2.42%)
Nov 05, 2020 70.61 71.67 69.80 70.06 1,888,833 +0.15(+0.21%)
Nov 04, 2020 71.45 72.30 69.89 69.91 1,636,219 -1.55(-2.16%)
Nov 03, 2020 70.81 72.10 70.63 71.45 1,959,978 +1.35(+1.93%)
Nov 02, 2020 69.76 70.36 68.65 70.10 2,963,002 +1.13(+1.64%)
Oct 30, 2020 69.74 70.13 68.22 68.97 2,678,674 -1.12(-1.60%)
Oct 29, 2020 70.28 70.95 69.29 70.09 1,820,082 -0.34(-0.49%)
Oct 28, 2020 72.10 72.88 70.26 70.44 2,024,363 -2.54(-3.48%)
Oct 27, 2020 72.89 73.74 72.25 72.97 1,767,725 +0.27(+0.37%)
Oct 26, 2020 71.38 72.83 71.12 72.70 1,527,570 +1.00(+1.40%)
Oct 23, 2020 72.03 72.13 71.38 71.70 1,677,059 +0.14(+0.20%)
Oct 22, 2020 70.80 71.71 70.29 71.56 1,717,903 +0.98(+1.38%)
Oct 21, 2020 70.62 71.17 70.21 70.58 1,692,255 -0.24(-0.34%)
Oct 20, 2020 70.29 71.43 70.14 70.82 1,852,361 -0.17(-0.24%)
Oct 19, 2020 71.78 72.35 70.75 70.99 3,341,633 -0.80(-1.11%)
Oct 16, 2020 71.79 72.68 71.45 71.79 2,509,670 -0.04(-0.05%)
Oct 15, 2020 71.31 72.28 71.08 71.82 1,464,532 -0.44(-0.61%)
Oct 14, 2020 72.40 72.67 71.64 72.26 1,223,462 -0.07(-0.10%)
Oct 13, 2020 72.14 72.61 71.03 72.33 1,380,932 -0.50(-0.69%)
Oct 12, 2020 72.45 73.04 72.40 72.83 1,077,017 +0.30(+0.41%)
Oct 09, 2020 72.39 72.86 71.63 72.54 1,331,882 +0.25(+0.34%)
Oct 08, 2020 71.39 72.36 71.08 72.29 1,379,194 +1.27(+1.78%)
Oct 07, 2020 71.25 71.38 70.15 71.02 1,520,698 +0.06(+0.09%)
Oct 06, 2020 70.35 71.37 69.82 70.96 1,742,128 +0.73(+1.04%)
Oct 05, 2020 69.94 70.58 69.51 70.23 1,545,324 +0.14(+0.20%)
Oct 02, 2020 69.00 70.48 68.77 70.09 1,956,227 +0.64(+0.92%)
Oct 01, 2020 68.58 69.49 68.31 69.45 1,778,094 +1.09(+1.59%)
Sep 30, 2020 68.05 68.59 67.80 68.36 2,017,940 +0.72(+1.07%)
Sep 29, 2020 67.42 68.27 67.00 67.64 1,830,605 +0.58(+0.86%)
Sep 28, 2020 66.76 67.79 66.35 67.06 1,886,469 +0.48(+0.73%)
Sep 25, 2020 64.57 66.67 64.56 66.58 1,776,981 +1.62(+2.49%)
Sep 24, 2020 64.47 65.16 63.75 64.96 2,137,375 +0.54(+0.83%)
Sep 23, 2020 64.79 64.99 64.33 64.42 2,536,319 -0.33(-0.52%)
Sep 22, 2020 63.83 65.19 63.69 64.76 3,264,163 +0.76(+1.18%)
Sep 21, 2020 64.43 64.78 63.03 64.00 3,656,719 -0.91(-1.41%)
Sep 18, 2020 66.23 66.71 64.71 64.92 5,043,696 -1.80(-2.70%)
Sep 17, 2020 66.14 67.26 65.56 66.72 4,199,940 +0.22(+0.33%)
Sep 16, 2020 65.29 67.08 65.02 66.50 4,508,109 +1.06(+1.62%)
Sep 15, 2020 65.67 66.42 64.99 65.44 3,001,439 +0.22(+0.34%)
Sep 14, 2020 64.53 65.44 63.99 65.22 2,627,714 +1.30(+2.03%)
Sep 11, 2020 63.86 64.18 63.36 63.92 2,476,894 -0.03(-0.04%)
Sep 10, 2020 63.82 65.24 62.98 63.94 9,851,541 -0.12(-0.19%)
Sep 09, 2020 64.44 65.51 64.02 64.06 2,242,102 +0.10(+0.15%)
Sep 08, 2020 64.13 64.53 63.34 63.97 3,533,105 -0.21(-0.33%)
Sep 04, 2020 64.02 64.59 63.18 64.18 3,552,142 +0.56(+0.88%)
Sep 03, 2020 63.80 64.64 63.07 63.62 4,107,868 +0.15(+0.24%)
Sep 02, 2020 61.12 63.63 60.89 63.47 2,721,794 +2.27(+3.70%)
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.