Consolidated Edison (NY: ED )

73.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.68 75.32 73.46 73.77 4,354,220 -0.75(-1.01%)
Jul 29, 2021 74.57 74.80 74.04 74.52 1,381,474 -0.07(-0.09%)
Jul 28, 2021 75.51 75.60 74.01 74.59 1,522,755 -0.94(-1.24%)
Jul 27, 2021 73.87 75.70 73.43 75.53 1,625,468 +1.57(+2.12%)
Jul 26, 2021 74.24 74.51 73.63 73.96 1,477,643 -0.22(-0.30%)
Jul 23, 2021 73.23 74.21 73.10 74.18 1,403,118 +1.14(+1.56%)
Jul 22, 2021 72.85 73.27 72.44 73.04 1,754,270 +0.26(+0.36%)
Jul 21, 2021 73.61 73.93 72.71 72.78 1,601,323 -0.79(-1.07%)
Jul 20, 2021 72.63 74.63 72.62 73.57 3,083,054 -0.20(-0.27%)
Jul 19, 2021 74.94 75.65 72.93 73.77 2,450,316 -1.16(-1.55%)
Jul 16, 2021 74.50 75.26 74.25 74.93 2,100,299 +0.57(+0.77%)
Jul 15, 2021 73.18 74.38 73.01 74.36 2,135,569 +1.17(+1.60%)
Jul 14, 2021 72.46 73.42 72.07 73.19 2,206,579 +0.56(+0.77%)
Jul 13, 2021 73.28 73.54 72.50 72.63 1,992,393 -0.73(-1.00%)
Jul 12, 2021 73.23 73.65 72.85 73.36 1,154,261 +0.06(+0.08%)
Jul 09, 2021 73.60 73.83 72.77 73.30 1,932,241 -0.06(-0.08%)
Jul 08, 2021 73.35 74.15 73.04 73.36 2,445,226 +0.02(+0.03%)
Jul 07, 2021 72.73 73.35 72.40 73.34 1,805,183 +0.40(+0.55%)
Jul 06, 2021 72.38 72.98 71.57 72.94 1,940,780 +0.47(+0.65%)
Jul 02, 2021 72.56 72.66 72.20 72.47 1,117,037 -0.07(-0.10%)
Jul 01, 2021 71.87 72.73 71.17 72.54 2,297,423 +0.82(+1.14%)
Jun 30, 2021 72.10 72.25 71.55 71.72 2,270,457 -0.33(-0.46%)
Jun 29, 2021 73.50 73.68 71.86 72.05 2,551,082 -1.77(-2.40%)
Jun 28, 2021 73.87 74.33 73.59 73.82 2,285,288 -0.05(-0.07%)
Jun 25, 2021 73.37 73.95 73.27 73.87 2,076,243 +0.44(+0.60%)
Jun 24, 2021 73.46 73.62 73.06 73.43 1,610,982 -0.04(-0.05%)
Jun 23, 2021 74.33 74.49 73.04 73.47 2,168,993 -0.99(-1.33%)
Jun 22, 2021 75.07 75.38 74.39 74.46 2,235,089 -0.73(-0.97%)
Jun 21, 2021 74.62 75.34 74.41 75.19 2,609,262 +0.70(+0.94%)
Jun 18, 2021 76.05 76.05 74.38 74.49 3,831,375 -1.79(-2.35%)
Jun 17, 2021 76.28 76.67 75.99 76.28 2,657,962 +0.06(+0.08%)
Jun 16, 2021 77.17 77.61 76.14 76.22 2,930,106 -1.53(-1.97%)
Jun 15, 2021 77.75 78.49 77.30 77.75 1,991,143 +0.00(+0.00%)
Jun 14, 2021 77.19 77.83 76.95 77.75 1,451,497 +0.52(+0.67%)
Jun 11, 2021 77.00 77.33 76.68 77.23 1,297,865 +0.19(+0.25%)
Jun 10, 2021 76.88 77.25 76.59 77.04 1,217,415 +0.16(+0.21%)
Jun 09, 2021 76.54 76.94 76.31 76.88 1,238,724 +0.59(+0.77%)
Jun 08, 2021 77.26 77.39 76.21 76.29 1,497,543 -1.02(-1.32%)
Jun 07, 2021 77.41 77.55 77.14 77.31 961,016 +0.07(+0.09%)
Jun 04, 2021 77.55 77.78 77.22 77.24 1,418,940 -0.02(-0.03%)
Jun 03, 2021 76.61 77.44 76.46 77.26 3,276,952 +0.47(+0.61%)
Jun 02, 2021 76.51 77.45 76.28 76.79 2,678,862 +0.36(+0.47%)
Jun 01, 2021 77.46 77.49 76.40 76.43 1,745,653 -0.81(-1.05%)
May 28, 2021 77.19 77.49 76.98 77.24 1,629,027 +0.37(+0.48%)
May 27, 2021 78.00 78.07 76.51 76.87 2,866,815 -1.13(-1.45%)
May 26, 2021 77.66 78.23 77.56 78.00 1,466,101 +0.19(+0.24%)
May 25, 2021 78.28 78.43 77.29 77.81 1,090,663 -0.57(-0.73%)
May 24, 2021 79.17 79.35 78.32 78.38 1,344,337 -0.58(-0.73%)
May 21, 2021 78.48 79.08 78.35 78.96 3,270,345 +0.54(+0.69%)
May 20, 2021 78.13 79.34 78.13 78.42 1,810,856 +0.44(+0.56%)
May 19, 2021 77.69 78.06 77.12 77.98 2,784,541 +0.24(+0.31%)
May 18, 2021 77.88 78.10 77.24 77.74 2,344,110 -0.99(-1.26%)
May 17, 2021 79.08 79.90 78.72 78.73 2,743,817 -0.24(-0.30%)
May 14, 2021 79.61 80.10 78.87 78.97 1,535,564 -0.31(-0.39%)
May 13, 2021 77.63 79.82 77.63 79.28 2,065,732 +1.38(+1.77%)
May 12, 2021 79.49 79.54 77.76 77.90 2,054,424 -1.44(-1.81%)
May 11, 2021 80.34 80.34 78.56 79.34 1,954,682 -0.51(-0.64%)
May 10, 2021 78.40 80.43 78.40 79.85 2,391,055 +1.76(+2.25%)
May 07, 2021 78.12 80.13 78.09 78.09 2,656,447 +0.23(+0.30%)
May 06, 2021 77.20 77.99 76.57 77.86 1,793,214 +0.97(+1.26%)
May 05, 2021 77.00 78.33 76.09 76.89 1,929,235 -1.23(-1.57%)
May 04, 2021 77.92 78.63 77.57 78.12 1,526,079 +0.37(+0.48%)
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.