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 (%)
Apr 30, 2021 67.94 68.28 67.24 68.26 2,224,837 +0.62(+0.91%)
Apr 29, 2021 67.09 67.89 67.09 67.64 3,615,337 +0.44(+0.66%)
Apr 28, 2021 67.48 67.62 66.86 67.20 1,558,564 +0.02(+0.03%)
Apr 27, 2021 67.81 67.85 67.12 67.19 1,806,451 -0.60(-0.88%)
Apr 26, 2021 68.30 68.46 67.59 67.79 1,754,275 -0.51(-0.75%)
Apr 23, 2021 68.87 69.03 68.24 68.30 1,530,362 -0.58(-0.84%)
Apr 22, 2021 68.94 69.16 68.53 68.88 1,690,616 -0.22(-0.32%)
Apr 21, 2021 70.10 70.32 69.02 69.10 2,110,266 -0.87(-1.25%)
Apr 20, 2021 69.22 70.37 69.09 69.97 2,937,034 +0.88(+1.28%)
Apr 19, 2021 69.20 69.28 68.46 69.09 1,946,726 +0.12(+0.18%)
Apr 16, 2021 68.31 69.20 68.23 68.97 2,528,528 +0.90(+1.32%)
Apr 15, 2021 66.98 68.11 66.98 68.07 3,412,529 +0.91(+1.35%)
Apr 14, 2021 66.64 67.18 66.42 67.16 1,597,385 +0.26(+0.38%)
Apr 13, 2021 66.15 67.07 65.98 66.90 2,103,713 +0.48(+0.73%)
Apr 12, 2021 66.44 67.02 66.24 66.42 1,649,643 +0.13(+0.20%)
Apr 09, 2021 66.14 66.67 66.14 66.29 1,905,723 +0.04(+0.07%)
Apr 08, 2021 66.71 66.76 66.16 66.24 2,104,154 -0.17(-0.25%)
Apr 07, 2021 66.81 67.08 66.08 66.41 1,687,222 -0.34(-0.50%)
Apr 06, 2021 66.13 66.74 65.92 66.74 1,423,273 +0.36(+0.54%)
Apr 05, 2021 65.61 66.61 65.57 66.38 2,061,703 +0.87(+1.33%)
Apr 01, 2021 65.70 65.91 65.10 65.51 2,311,476 -0.45(-0.68%)
Mar 31, 2021 65.36 66.08 65.34 65.96 3,975,701 +0.37(+0.56%)
Mar 30, 2021 66.36 66.38 65.20 65.59 1,808,604 -0.94(-1.42%)
Mar 29, 2021 65.64 67.06 65.48 66.53 1,955,646 +0.89(+1.36%)
Mar 26, 2021 65.17 65.70 64.77 65.64 1,870,115 +0.15(+0.23%)
Mar 25, 2021 65.19 65.91 64.68 65.49 2,312,821 +0.74(+1.14%)
Mar 24, 2021 64.16 65.20 63.98 64.75 2,323,736 +0.17(+0.26%)
Mar 23, 2021 63.44 64.73 63.39 64.58 3,770,838 +1.05(+1.65%)
Mar 22, 2021 63.32 63.71 62.96 63.53 3,791,639 -0.22(-0.35%)
Mar 19, 2021 64.00 64.26 63.21 63.76 6,308,108 +0.07(+0.11%)
Mar 18, 2021 63.42 64.21 63.09 63.68 4,354,114 +0.38(+0.60%)
Mar 17, 2021 63.71 64.31 63.25 63.31 5,233,832 -0.26(-0.40%)
Mar 16, 2021 62.87 63.76 62.80 63.56 3,147,378 +0.23(+0.36%)
Mar 15, 2021 62.84 63.68 62.81 63.33 3,614,585 +0.78(+1.24%)
Mar 12, 2021 62.06 62.94 61.89 62.56 3,284,693 +0.99(+1.60%)
Mar 11, 2021 61.67 62.22 61.35 61.57 4,075,850 -0.48(-0.78%)
Mar 10, 2021 61.58 62.63 61.23 62.05 3,706,562 +0.60(+0.98%)
Mar 09, 2021 60.93 61.70 60.72 61.45 4,431,710 +0.17(+0.27%)
Mar 08, 2021 60.69 61.76 60.25 61.29 3,390,962 +1.06(+1.76%)
Mar 05, 2021 59.40 60.55 58.93 60.23 4,198,942 +1.18(+2.00%)
Mar 04, 2021 59.52 60.87 58.90 59.05 3,228,244 -0.41(-0.70%)
Mar 03, 2021 58.93 59.63 58.55 59.46 2,267,242 +0.31(+0.52%)
Mar 02, 2021 59.20 59.65 58.47 59.15 2,555,352 +0.04(+0.06%)
Mar 01, 2021 58.31 59.61 58.25 59.12 5,017,270 +1.23(+2.12%)
Feb 26, 2021 59.25 59.63 57.81 57.89 4,618,303 -1.32(-2.23%)
Feb 25, 2021 58.82 59.39 58.74 59.21 2,495,147 +0.44(+0.75%)
Feb 24, 2021 59.73 59.88 58.72 58.77 3,787,039 -0.90(-1.51%)
Feb 23, 2021 60.47 60.58 59.36 59.67 3,806,631 -0.26(-0.44%)
Feb 22, 2021 59.74 60.03 58.76 59.94 4,464,532 -0.19(-0.31%)
Feb 19, 2021 61.22 61.41 59.91 60.12 4,942,860 -1.62(-2.63%)
Feb 18, 2021 61.73 62.12 61.56 61.74 3,449,586 -0.12(-0.20%)
Feb 17, 2021 61.87 62.19 61.45 61.87 1,881,916 +0.10(+0.16%)
Feb 16, 2021 61.96 62.16 61.20 61.77 2,567,823 -0.21(-0.33%)
Feb 12, 2021 62.69 62.88 61.66 61.98 1,829,397 -0.66(-1.06%)
Feb 11, 2021 63.07 63.16 62.50 62.64 2,054,589 -0.43(-0.68%)
Feb 10, 2021 62.62 63.08 62.26 63.07 1,617,507 +0.84(+1.35%)
Feb 09, 2021 62.38 62.48 61.46 62.23 1,659,664 +0.06(+0.10%)
Feb 08, 2021 62.61 62.76 61.95 62.17 2,083,961 -0.19(-0.31%)
Feb 05, 2021 61.94 62.67 61.59 62.36 1,882,939 +0.79(+1.29%)
Feb 04, 2021 61.58 61.93 61.08 61.57 2,741,252 +0.07(+0.11%)
Feb 03, 2021 61.07 61.80 61.05 61.50 2,026,148 +0.22(+0.36%)
Feb 02, 2021 61.84 62.83 61.23 61.28 2,505,229 -0.43(-0.69%)
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.