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 (%)
Dec 31, 2020 63.03 63.03 63.03 1,731,120 +1.09(+1.76%)
Dec 30, 2020 61.72 62.14 61.57 61.94 1,731,120 +0.23(+0.37%)
Dec 29, 2020 62.40 62.63 61.57 61.71 1,687,919 -0.44(-0.70%)
Dec 28, 2020 61.67 62.44 61.57 62.15 2,416,137 +0.72(+1.16%)
Dec 24, 2020 61.25 61.45 60.75 61.44 967,137 +0.32(+0.53%)
Dec 23, 2020 61.06 62.14 60.96 61.11 3,244,049 +0.37(+0.60%)
Dec 22, 2020 60.94 60.94 60.43 60.75 2,708,881 -0.26(-0.43%)
Dec 21, 2020 61.64 61.88 60.42 61.01 5,299,347 -1.05(-1.69%)
Dec 18, 2020 62.67 63.22 61.64 62.05 7,388,312 -0.41(-0.66%)
Dec 17, 2020 62.88 63.55 62.45 62.46 2,556,278 -0.11(-0.18%)
Dec 16, 2020 63.72 64.10 62.40 62.58 4,123,252 -1.09(-1.71%)
Dec 15, 2020 63.48 64.16 63.12 63.67 3,956,964 +0.51(+0.81%)
Dec 14, 2020 64.32 64.78 63.07 63.15 4,722,556 -0.65(-1.03%)
Dec 11, 2020 63.63 64.64 63.57 63.81 5,235,499 -0.17(-0.26%)
Dec 10, 2020 64.74 64.98 63.72 63.97 4,042,613 -0.78(-1.20%)
Dec 09, 2020 64.99 65.33 64.15 64.75 3,331,515 -0.28(-0.43%)
Dec 08, 2020 65.02 65.67 64.64 65.03 3,007,673 -0.24(-0.37%)
Dec 07, 2020 65.56 65.99 65.06 65.27 3,642,497 -0.41(-0.62%)
Dec 04, 2020 66.14 66.76 65.42 65.68 3,714,450 -0.52(-0.79%)
Dec 03, 2020 66.97 66.97 65.76 66.21 2,231,861 -0.98(-1.45%)
Dec 02, 2020 66.14 67.23 65.72 67.18 3,996,540 +0.10(+0.16%)
Dec 01, 2020 66.86 67.59 66.59 67.08 2,570,194 +0.58(+0.87%)
Nov 30, 2020 67.59 67.83 66.21 66.50 2,987,046 -1.33(-1.95%)
Nov 27, 2020 68.47 68.54 67.60 67.83 827,828 -0.78(-1.13%)
Nov 25, 2020 68.39 68.66 67.53 68.60 1,870,640 +0.24(+0.36%)
Nov 24, 2020 68.09 68.81 67.71 68.36 2,143,457 +0.71(+1.04%)
Nov 23, 2020 67.66 68.07 67.17 67.65 2,080,482 +0.16(+0.23%)
Nov 20, 2020 67.53 67.73 66.89 67.50 4,935,898 +0.25(+0.38%)
Nov 19, 2020 67.71 67.71 66.70 67.24 1,975,389 -0.51(-0.76%)
Nov 18, 2020 69.34 69.48 67.64 67.76 2,333,096 -1.36(-1.97%)
Nov 17, 2020 71.37 71.69 69.07 69.12 4,237,366 -2.35(-3.29%)
Nov 16, 2020 71.28 71.50 70.79 71.47 2,696,575 +0.93(+1.32%)
Nov 13, 2020 69.91 70.64 69.56 70.54 1,981,727 +0.97(+1.39%)
Nov 12, 2020 70.38 70.61 68.70 69.57 2,404,615 -1.05(-1.48%)
Nov 11, 2020 71.16 71.49 70.34 70.61 3,115,088 -0.31(-0.44%)
Nov 10, 2020 68.90 71.10 68.56 70.92 3,518,505 +2.42(+3.53%)
Nov 09, 2020 69.57 70.56 68.13 68.51 2,602,485 +1.28(+1.90%)
Nov 06, 2020 68.52 69.10 66.78 67.23 3,389,444 -1.67(-2.42%)
Nov 05, 2020 69.44 70.48 68.64 68.89 1,920,718 +0.15(+0.21%)
Nov 04, 2020 70.27 71.10 68.73 68.75 1,663,840 -1.52(-2.16%)
Nov 03, 2020 69.64 70.91 69.46 70.27 1,993,064 +1.33(+1.93%)
Nov 02, 2020 68.60 69.20 67.51 68.94 3,013,020 +1.11(+1.64%)
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%)
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.