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 (%)
May 31, 2019 70.44 71.28 70.34 71.22 2,175,983 +0.87(+1.23%)
May 30, 2019 70.64 71.00 70.18 70.35 1,759,474 -0.30(-0.42%)
May 29, 2019 71.75 71.91 70.43 70.65 2,404,530 -0.94(-1.31%)
May 28, 2019 73.02 73.02 71.59 71.59 3,669,122 -1.15(-1.58%)
May 24, 2019 72.95 73.38 72.69 72.74 1,332,224 -0.20(-0.27%)
May 23, 2019 72.34 72.96 72.08 72.93 1,627,846 +0.71(+0.98%)
May 22, 2019 71.71 72.37 71.38 72.22 1,349,396 +0.69(+0.96%)
May 21, 2019 72.00 72.36 71.48 71.54 3,733,237 -0.26(-0.37%)
May 20, 2019 71.94 72.33 71.64 71.80 1,595,515 +0.06(+0.08%)
May 17, 2019 71.00 72.07 71.00 71.75 2,186,404 +0.47(+0.66%)
May 16, 2019 70.39 71.37 70.15 71.28 1,807,170 +0.71(+1.01%)
May 15, 2019 70.23 70.85 70.00 70.57 2,092,808 +0.50(+0.72%)
May 14, 2019 70.60 70.63 69.92 70.06 2,581,512 -0.33(-0.47%)
May 13, 2019 69.57 70.52 69.54 70.39 3,332,986 +0.61(+0.87%)
May 10, 2019 68.72 69.79 68.63 69.79 3,248,716 +1.06(+1.55%)
May 09, 2019 68.72 69.13 68.40 68.72 9,090,372 +0.06(+0.08%)
May 08, 2019 69.17 69.34 68.45 68.67 10,728,806 -1.05(-1.50%)
May 07, 2019 69.93 70.15 69.50 69.71 1,583,976 -0.17(-0.25%)
May 06, 2019 70.65 70.65 69.67 69.89 1,667,710 -0.50(-0.71%)
May 03, 2019 70.02 70.77 70.02 70.38 2,103,433 +0.71(+1.02%)
May 02, 2019 69.82 70.07 69.26 69.67 1,817,429 -0.06(-0.08%)
May 01, 2019 70.18 70.48 69.67 69.73 1,547,424 -0.76(-1.08%)
Apr 30, 2019 69.20 70.55 69.08 70.49 2,886,328 +1.37(+1.99%)
Apr 29, 2019 69.32 69.46 68.81 69.12 1,630,755 -0.40(-0.58%)
Apr 26, 2019 69.84 70.28 69.44 69.52 3,714,162 +0.37(+0.53%)
Apr 25, 2019 68.87 69.52 68.70 69.15 1,861,077 +0.16(+0.24%)
Apr 24, 2019 69.09 69.34 68.70 68.99 2,156,775 +0.11(+0.15%)
Apr 23, 2019 68.67 68.99 68.29 68.88 1,720,124 +0.27(+0.39%)
Apr 22, 2019 68.40 68.72 68.38 68.61 1,586,552 +0.20(+0.30%)
Apr 18, 2019 68.66 68.91 68.34 68.40 1,731,980 -0.24(-0.35%)
Apr 17, 2019 68.53 68.86 68.23 68.64 1,609,738 +0.23(+0.33%)
Apr 16, 2019 69.26 69.45 68.17 68.41 2,262,412 -0.81(-1.17%)
Apr 15, 2019 69.26 69.57 68.94 69.22 1,243,585 +0.05(+0.07%)
Apr 12, 2019 68.92 69.26 68.40 69.17 2,005,528 +0.07(+0.09%)
Apr 11, 2019 68.72 69.20 68.54 69.11 1,327,838 +0.49(+0.72%)
Apr 10, 2019 68.94 69.53 68.54 68.62 1,230,044 -0.24(-0.34%)
Apr 09, 2019 68.54 68.90 68.48 68.85 1,162,496 +0.30(+0.44%)
Apr 08, 2019 69.09 69.26 68.45 68.55 2,191,006 -0.83(-1.20%)
Apr 05, 2019 68.72 69.41 68.41 69.39 1,125,970 +0.67(+0.98%)
Apr 04, 2019 69.19 69.35 68.36 68.72 1,566,083 -0.37(-0.53%)
Apr 03, 2019 69.14 69.34 68.45 69.08 1,488,351 -0.26(-0.38%)
Apr 02, 2019 68.97 69.37 68.55 69.35 1,555,307 +0.36(+0.52%)
Apr 01, 2019 69.27 69.27 68.36 68.99 2,164,978 -0.40(-0.58%)
Mar 29, 2019 68.94 69.44 68.65 69.39 1,984,504 +0.44(+0.64%)
Mar 28, 2019 69.75 69.91 68.56 68.94 2,365,191 -0.73(-1.05%)
Mar 27, 2019 70.20 70.25 69.41 69.67 1,856,800 -0.43(-0.61%)
Mar 26, 2019 69.62 70.18 69.47 70.10 1,321,831 +0.47(+0.68%)
Mar 25, 2019 69.64 69.89 69.22 69.62 1,632,680 +0.16(+0.22%)
Mar 22, 2019 69.29 70.02 69.07 69.47 2,271,375 +0.43(+0.62%)
Mar 21, 2019 68.65 69.14 68.43 69.04 1,648,995 +0.45(+0.66%)
Mar 20, 2019 68.68 69.22 68.18 68.59 2,185,969 +0.02(+0.04%)
Mar 19, 2019 69.30 69.30 68.27 68.57 2,481,694 -0.73(-1.05%)
Mar 18, 2019 69.49 69.68 68.93 69.30 2,940,144 -0.11(-0.17%)
Mar 15, 2019 69.71 69.89 69.28 69.41 5,144,605 -0.11(-0.16%)
Mar 14, 2019 69.70 70.01 69.36 69.53 2,326,590 -0.16(-0.23%)
Mar 13, 2019 69.57 69.93 69.30 69.69 1,894,364 +0.20(+0.29%)
Mar 12, 2019 69.09 69.76 68.85 69.48 3,152,132 +0.54(+0.78%)
Mar 11, 2019 68.53 69.04 68.45 68.94 2,246,673 +0.37(+0.54%)
Mar 08, 2019 68.37 68.60 67.91 68.58 2,168,092 +0.39(+0.58%)
Mar 07, 2019 68.36 69.01 68.10 68.18 2,332,348 +0.01(+0.01%)
Mar 06, 2019 68.00 68.50 67.69 68.18 2,868,157 +0.33(+0.48%)
Mar 05, 2019 68.04 68.18 67.74 67.85 1,743,286 -0.22(-0.32%)
Mar 04, 2019 67.99 68.10 67.45 68.07 2,031,105 +0.44(+0.65%)
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.