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 (%)
Jun 30, 2017 62.23 62.53 62.10 62.12 2,528,441 -0.01(-0.01%)
Jun 29, 2017 62.41 62.62 62.00 62.13 2,747,414 -0.76(-1.21%)
Jun 28, 2017 63.80 63.84 62.88 62.89 2,116,955 -0.65(-1.03%)
Jun 27, 2017 64.22 64.39 63.43 63.54 2,037,591 -1.05(-1.63%)
Jun 26, 2017 64.49 65.01 64.36 64.59 1,806,202 +0.15(+0.24%)
Jun 23, 2017 64.67 64.99 64.35 64.44 1,752,609 -0.28(-0.43%)
Jun 22, 2017 64.92 65.22 64.69 64.72 1,502,971 -0.35(-0.53%)
Jun 21, 2017 65.36 65.43 64.83 65.06 1,476,758 -0.24(-0.36%)
Jun 20, 2017 65.18 65.43 65.12 65.30 1,669,262 +0.16(+0.25%)
Jun 19, 2017 65.12 65.15 64.79 65.14 2,195,167 -0.08(-0.12%)
Jun 16, 2017 64.95 65.36 64.83 65.22 3,871,557 +0.45(+0.70%)
Jun 15, 2017 64.37 64.76 63.85 64.76 2,482,207 +0.51(+0.80%)
Jun 14, 2017 64.22 64.55 63.98 64.25 1,708,180 +0.55(+0.86%)
Jun 13, 2017 63.67 63.86 63.42 63.70 2,196,174 -0.32(-0.50%)
Jun 12, 2017 63.99 64.36 63.51 64.02 2,011,574 +0.04(+0.06%)
Jun 09, 2017 63.56 64.06 63.52 63.99 1,838,012 +0.16(+0.25%)
Jun 08, 2017 64.35 63.39 63.83 2,104,178 -0.55(-0.86%)
Jun 07, 2017 63.90 64.52 63.69 64.38 2,081,463 +0.66(+1.04%)
Jun 06, 2017 63.99 64.05 63.57 63.72 1,527,082 -0.12(-0.18%)
Jun 05, 2017 64.09 64.17 63.81 63.83 1,113,807 -0.37(-0.57%)
Jun 02, 2017 64.48 64.56 63.99 64.20 1,196,492 +0.08(+0.12%)
Jun 01, 2017 63.62 64.14 63.40 64.12 1,908,689 +0.49(+0.77%)
May 31, 2017 63.26 63.99 63.19 63.63 2,503,854 +0.45(+0.72%)
May 30, 2017 63.06 63.33 62.93 63.18 1,527,079 +0.08(+0.12%)
May 26, 2017 63.10 63.33 62.91 63.10 1,462,155 +0.05(+0.07%)
May 25, 2017 62.70 63.15 62.50 63.06 1,745,699 +0.45(+0.72%)
May 24, 2017 62.47 62.73 62.40 62.60 2,124,066 +0.11(+0.17%)
May 23, 2017 62.26 62.73 62.20 62.50 2,327,342 +0.28(+0.44%)
May 22, 2017 61.57 62.39 61.57 62.22 1,777,583 +0.45(+0.72%)
May 19, 2017 61.49 61.78 61.13 61.77 1,740,648 +0.35(+0.56%)
May 18, 2017 61.07 61.56 60.74 61.43 2,099,319 +0.43(+0.71%)
May 17, 2017 60.83 61.39 60.69 61.00 2,274,392 +0.17(+0.28%)
May 16, 2017 61.21 61.28 60.82 60.83 1,675,978 -0.36(-0.59%)
May 15, 2017 61.00 61.25 60.77 61.19 1,961,226 +0.31(+0.50%)
May 12, 2017 60.70 61.02 60.58 60.88 1,683,667 +0.34(+0.55%)
May 11, 2017 60.20 60.56 59.98 60.55 1,755,711 +0.32(+0.53%)
May 10, 2017 60.16 60.47 60.04 60.23 1,955,474 +0.18(+0.29%)
May 09, 2017 60.41 60.48 59.96 60.05 1,932,383 -0.44(-0.73%)
May 08, 2017 60.41 60.79 60.26 60.49 1,533,756 -0.32(-0.53%)
May 05, 2017 60.52 61.12 60.20 60.81 2,165,839 +0.71(+1.18%)
May 04, 2017 59.78 60.26 59.75 60.10 2,097,780 +0.09(+0.15%)
May 03, 2017 60.39 60.46 59.97 60.01 1,964,052 -0.38(-0.63%)
May 02, 2017 60.22 60.45 60.02 60.39 1,819,868 +0.31(+0.52%)
May 01, 2017 60.42 60.54 60.02 60.08 1,685,538 -0.33(-0.54%)
Apr 28, 2017 60.49 60.64 60.18 60.41 3,793,182 -0.23(-0.38%)
Apr 27, 2017 60.33 61.03 60.21 60.64 1,962,437 +0.34(+0.56%)
Apr 26, 2017 60.44 60.74 60.26 60.30 1,442,357 -0.20(-0.33%)
Apr 25, 2017 60.20 60.56 60.10 60.50 1,504,050 +0.00(+0.00%)
Apr 24, 2017 60.30 60.58 59.87 60.50 2,289,629 +0.24(+0.39%)
Apr 21, 2017 59.62 60.40 59.60 60.26 2,805,025 +0.62(+1.03%)
Apr 20, 2017 60.03 59.84 59.28 59.65 2,410,277 -0.38(-0.63%)
Apr 19, 2017 60.11 60.25 59.87 60.03 2,232,121 -0.24(-0.39%)
Apr 18, 2017 60.11 60.42 59.94 60.26 2,033,322 +0.17(+0.28%)
Apr 17, 2017 59.90 60.10 59.79 60.10 1,715,682 +0.26(+0.43%)
Apr 13, 2017 59.80 60.06 59.40 59.84 2,071,991 -0.04(-0.06%)
Apr 12, 2017 59.15 59.88 59.01 59.88 2,750,308 +0.52(+0.87%)
Apr 11, 2017 59.33 59.50 58.91 59.36 2,274,447 -0.08(-0.14%)
Apr 10, 2017 59.33 59.55 59.08 59.44 1,224,379 +0.14(+0.24%)
Apr 07, 2017 59.96 60.01 59.28 59.30 2,609,644 -0.39(-0.65%)
Apr 06, 2017 59.72 59.81 59.42 59.68 1,327,050 -0.15(-0.25%)
Apr 05, 2017 59.33 59.89 59.12 59.84 1,694,543 +0.43(+0.73%)
Apr 04, 2017 59.20 59.65 59.05 59.40 1,483,207 +0.10(+0.17%)
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.