Consolidated Edison (NY: ED )

77.96 USD +0.21 (+0.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 76.29 77.24 76.26 77.04 1,727,453 +0.57(+0.75%)
Feb 27, 2017 76.61 76.71 76.19 76.47 1,239,032 -0.14(-0.18%)
Feb 24, 2017 76.25 76.76 76.07 76.61 1,609,673 +0.70(+0.92%)
Feb 23, 2017 75.29 75.99 75.07 75.91 1,437,953 +0.90(+1.20%)
Feb 22, 2017 74.52 75.09 74.20 75.01 2,410,802 +0.49(+0.66%)
Feb 21, 2017 73.50 74.68 73.22 74.52 1,854,498 +1.02(+1.39%)
Feb 17, 2017 73.50 73.50 73.50 0 -0.79(-1.06%)
Feb 16, 2017 73.68 74.49 73.53 74.29 2,952,933 +0.59(+0.80%)
Feb 15, 2017 73.21 73.76 72.94 73.70 1,615,197 +0.01(+0.01%)
Feb 14, 2017 74.14 74.30 73.39 73.69 1,254,320 -0.66(-0.89%)
Feb 13, 2017 74.29 74.48 73.64 74.35 1,695,229 -0.40(-0.54%)
Feb 10, 2017 74.29 74.96 74.18 74.75 1,321,745 +0.36(+0.48%)
Feb 09, 2017 75.13 75.44 74.26 74.39 1,801,921 -0.86(-1.14%)
Feb 08, 2017 74.62 75.31 74.62 75.25 1,120,570 +0.74(+0.99%)
Feb 07, 2017 74.31 74.60 74.17 74.51 831,919 +0.21(+0.28%)
Feb 06, 2017 74.55 74.74 74.05 74.30 1,758,293 +0.10(+0.13%)
Feb 03, 2017 74.50 74.70 73.94 74.20 2,302,110 -0.27(-0.36%)
Feb 02, 2017 73.47 74.50 73.17 74.47 1,488,112 +1.14(+1.55%)
Feb 01, 2017 73.82 74.02 73.06 73.33 1,766,300 -1.02(-1.37%)
Jan 31, 2017 73.44 74.55 73.34 74.35 2,990,993 +1.09(+1.49%)
Jan 30, 2017 73.47 73.56 72.81 73.26 1,595,132 +0.14(+0.19%)
Jan 27, 2017 73.29 73.51 72.92 73.12 1,488,282 +0.10(+0.14%)
Jan 26, 2017 72.51 73.52 72.51 73.02 1,451,321 +0.28(+0.38%)
Jan 25, 2017 72.52 72.77 72.13 72.74 1,990,876 -0.05(-0.07%)
Jan 24, 2017 72.82 73.11 72.54 72.79 1,544,059 -0.17(-0.23%)
Jan 23, 2017 73.27 73.53 72.70 72.96 1,527,122 -0.12(-0.16%)
Jan 20, 2017 73.41 73.80 72.79 73.08 2,034,753 -0.41(-0.56%)
Jan 19, 2017 73.95 74.15 73.26 73.49 1,395,526 -0.94(-1.26%)
Jan 18, 2017 74.28 74.83 74.12 74.43 1,455,509 -0.17(-0.23%)
Jan 17, 2017 73.89 74.64 73.67 74.60 1,601,855 +1.00(+1.36%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.02(-0.03%)
Jan 12, 2017 73.01 73.74 72.50 73.62 1,493,053 +0.59(+0.81%)
Jan 11, 2017 72.63 73.17 72.41 73.03 1,288,780 +0.39(+0.54%)
Jan 10, 2017 72.63 72.82 72.14 72.64 1,124,794 -0.12(-0.16%)
Jan 09, 2017 74.10 74.10 72.71 72.76 1,479,541 -1.18(-1.60%)
Jan 06, 2017 73.29 74.02 73.17 73.94 914,550 +0.22(+0.30%)
Jan 05, 2017 73.54 73.99 72.99 73.72 1,802,903 +0.16(+0.22%)
Jan 04, 2017 73.72 74.20 73.30 73.56 1,259,634 -0.07(-0.10%)
Jan 03, 2017 73.72 73.74 72.74 73.63 1,699,630 -0.05(-0.07%)
Dec 30, 2016 73.68 73.68 73.68 0 -0.39(-0.53%)
Dec 29, 2016 73.16 74.14 73.15 74.07 1,111,407 +1.00(+1.37%)
Dec 28, 2016 73.72 73.72 72.94 73.07 873,442 -0.68(-0.92%)
Dec 27, 2016 73.51 73.93 73.26 73.75 724,424 +0.12(+0.16%)
Dec 23, 2016 73.63 73.63 73.63 0 +0.13(+0.18%)
Dec 22, 2016 73.11 73.64 72.80 73.50 1,187,922 +0.38(+0.52%)
Dec 21, 2016 73.44 73.86 73.10 73.12 730,097 -0.32(-0.44%)
Dec 20, 2016 73.02 73.87 72.76 73.44 1,626,506 +0.40(+0.55%)
Dec 19, 2016 73.03 73.46 72.55 73.04 1,151,888 +0.36(+0.50%)
Dec 16, 2016 71.79 73.36 71.79 72.68 3,048,401 +0.93(+1.30%)
Dec 15, 2016 71.15 71.85 70.80 71.75 1,658,016 +0.54(+0.76%)
Dec 14, 2016 73.44 73.91 71.05 71.21 2,129,317 -2.07(-2.82%)
Dec 13, 2016 72.87 73.53 72.77 73.28 2,046,592 +0.46(+0.63%)
Dec 12, 2016 71.37 72.99 71.27 72.82 1,788,626 +1.38(+1.93%)
Dec 09, 2016 70.66 71.52 70.40 71.44 1,775,788 +0.86(+1.22%)
Dec 08, 2016 69.89 70.70 69.33 70.58 1,269,410 +0.17(+0.24%)
Dec 07, 2016 69.38 70.42 69.38 70.41 1,416,837 +1.26(+1.82%)
Dec 06, 2016 69.97 69.99 69.06 69.15 1,446,136 -0.57(-0.82%)
Dec 05, 2016 69.31 69.76 68.85 69.72 2,048,418 +0.03(+0.04%)
Dec 02, 2016 70.09 70.55 69.28 69.69 1,551,097 +0.22(+0.32%)
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.