Consolidated Edison (NY: ED )

97.24 +2.14 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 95.56 97.51 94.81 97.24 2,032,989 +2.14(+2.25%)
Jun 30, 2022 94.29 96.13 94.12 95.10 2,282,078 +0.38(+0.40%)
Jun 29, 2022 94.23 95.11 94.23 94.72 1,257,166 +0.60(+0.64%)
Jun 28, 2022 93.98 94.77 93.81 94.12 1,575,108 +0.56(+0.60%)
Jun 27, 2022 92.59 94.02 92.25 93.56 1,350,624 +0.63(+0.68%)
Jun 24, 2022 91.64 93.18 91.37 92.93 1,666,975 +1.62(+1.77%)
Jun 23, 2022 89.08 91.64 89.02 91.31 1,800,901 +2.41(+2.71%)
Jun 22, 2022 87.81 89.58 87.73 88.90 1,733,180 +0.69(+0.78%)
Jun 21, 2022 86.88 88.50 86.65 88.21 2,130,840 +1.33(+1.53%)
Jun 17, 2022 87.92 88.28 86.09 86.88 4,186,575 -0.79(-0.90%)
Jun 16, 2022 87.43 89.46 86.26 87.67 2,640,691 -0.58(-0.66%)
Jun 15, 2022 89.30 89.84 87.18 88.25 1,924,766 -0.53(-0.60%)
Jun 14, 2022 91.24 91.68 87.58 88.78 1,922,312 -2.37(-2.60%)
Jun 13, 2022 94.24 94.80 90.64 91.15 2,157,381 -4.00(-4.20%)
Jun 10, 2022 93.57 95.88 93.02 95.15 1,946,355 +0.64(+0.68%)
Jun 09, 2022 97.02 97.31 94.40 94.51 1,270,725 -2.53(-2.61%)
Jun 08, 2022 98.10 98.26 96.84 97.04 1,054,802 -1.44(-1.46%)
Jun 07, 2022 97.81 98.63 96.80 98.48 1,810,885 +0.38(+0.39%)
Jun 06, 2022 98.40 99.23 97.67 98.10 983,886 +0.19(+0.19%)
Jun 03, 2022 98.43 98.69 97.80 97.91 1,094,335 -0.67(-0.68%)
Jun 02, 2022 98.95 98.99 96.78 98.58 1,487,737 -0.05(-0.05%)
Jun 01, 2022 99.33 99.40 97.48 98.63 1,970,827 -0.63(-0.63%)
May 31, 2022 99.78 100.36 98.83 99.26 3,889,524 -1.32(-1.31%)
May 27, 2022 99.35 100.67 99.30 100.58 1,321,799 +0.71(+0.71%)
May 26, 2022 100.90 101.12 99.76 99.87 1,480,051 -0.45(-0.45%)
May 25, 2022 100.39 100.76 99.71 100.32 1,877,875 -0.07(-0.07%)
May 24, 2022 97.79 100.48 97.15 100.39 1,853,315 +2.71(+2.77%)
May 23, 2022 97.45 98.84 96.50 97.68 2,778,344 +1.87(+1.95%)
May 20, 2022 95.05 96.03 94.38 95.81 2,400,386 +0.99(+1.04%)
May 19, 2022 94.97 94.99 93.33 94.82 2,036,644 -0.40(-0.42%)
May 18, 2022 95.85 96.40 95.02 95.22 2,151,023 -0.28(-0.29%)
May 17, 2022 94.89 95.67 93.06 95.50 1,589,610 +0.46(+0.48%)
May 16, 2022 95.70 96.13 94.86 95.04 1,639,527 -0.36(-0.38%)
May 13, 2022 95.01 95.47 93.75 95.40 1,735,572 +1.05(+1.11%)
May 12, 2022 94.34 94.93 92.95 94.35 2,167,492 +0.07(+0.07%)
May 11, 2022 93.03 95.60 92.72 94.28 1,662,363 +1.63(+1.76%)
May 10, 2022 94.47 96.02 91.99 92.65 2,107,367 -1.73(-1.83%)
May 09, 2022 93.39 95.47 92.21 94.38 2,088,551 +0.40(+0.43%)
May 06, 2022 91.60 94.47 91.00 93.98 1,747,179 +1.32(+1.42%)
May 05, 2022 93.17 93.92 92.18 92.66 1,606,064 -0.84(-0.90%)
May 04, 2022 92.89 93.64 92.34 93.50 1,859,838 +1.22(+1.32%)
May 03, 2022 92.12 94.24 92.08 92.28 1,518,616 +0.27(+0.29%)
May 02, 2022 93.61 93.90 90.95 92.01 1,721,880 -0.73(-0.79%)
Apr 29, 2022 95.04 95.11 92.62 92.74 4,007,052 -2.70(-2.83%)
Apr 28, 2022 95.05 95.95 94.45 95.44 1,096,768 +0.71(+0.75%)
Apr 27, 2022 95.26 96.29 94.20 94.73 1,431,721 -0.43(-0.45%)
Apr 26, 2022 95.93 97.32 95.13 95.16 1,436,300 -0.89(-0.93%)
Apr 25, 2022 97.01 97.01 94.13 96.05 1,666,347 -0.44(-0.46%)
Apr 22, 2022 98.00 98.14 96.33 96.49 2,026,953 -1.70(-1.73%)
Apr 21, 2022 98.12 99.13 98.19 1,913,536 -0.22(-0.22%)
Apr 20, 2022 98.65 99.22 98.38 98.41 1,344,148 +0.40(+0.41%)
Apr 19, 2022 97.41 98.24 97.08 98.01 1,132,787 +1.07(+1.10%)
Apr 18, 2022 98.40 98.61 96.54 96.94 1,003,330 -1.09(-1.11%)
Apr 14, 2022 98.26 98.59 97.73 98.03 1,272,555 +0.13(+0.13%)
Apr 13, 2022 98.00 98.09 97.06 97.90 1,792,915 +0.10(+0.10%)
Apr 12, 2022 96.09 97.98 95.70 97.80 2,667,286 +1.20(+1.24%)
Apr 11, 2022 97.13 97.85 96.21 96.60 1,861,167 -1.31(-1.34%)
Apr 08, 2022 98.00 98.19 96.52 97.91 1,546,288 +0.35(+0.36%)
Apr 07, 2022 98.40 98.65 97.12 97.56 1,955,978 -0.84(-0.85%)
Apr 06, 2022 96.59 98.54 96.09 98.40 1,835,022 +2.25(+2.34%)
Apr 05, 2022 95.50 97.00 95.50 96.15 1,545,537 +0.70(+0.73%)
Apr 04, 2022 95.72 95.72 93.99 95.45 1,893,275 -0.66(-0.69%)
Apr 01, 2022 94.36 96.11 93.60 96.11 1,906,898 +1.43(+1.51%)
Mar 31, 2022 94.68 95.74 94.44 94.68 2,073,654 -0.05(-0.05%)
Mar 30, 2022 93.65 94.75 93.21 94.73 1,352,307 +1.21(+1.29%)
Mar 29, 2022 93.09 93.69 92.51 93.52 1,284,113 +0.47(+0.51%)
Mar 28, 2022 92.83 93.13 91.75 93.05 1,185,112 +0.37(+0.40%)
Mar 25, 2022 91.68 92.95 91.50 92.68 1,567,107 +1.27(+1.39%)
Mar 24, 2022 90.46 91.43 89.84 91.41 1,462,876 +1.47(+1.63%)
Mar 23, 2022 89.51 90.52 88.65 89.94 1,265,091 +0.65(+0.73%)
Mar 22, 2022 89.83 89.87 88.45 89.29 1,445,261 -0.28(-0.31%)
Mar 21, 2022 89.20 90.40 89.14 89.57 1,247,609 +0.87(+0.98%)
Mar 18, 2022 89.95 90.00 88.10 88.70 3,430,890 -1.31(-1.46%)
Mar 17, 2022 89.77 90.54 89.08 90.01 1,913,822 +0.37(+0.41%)
Mar 16, 2022 90.14 90.34 88.43 89.64 1,651,575 -0.76(-0.84%)
Mar 15, 2022 90.43 90.81 89.75 90.40 1,545,197 +0.88(+0.98%)
Mar 14, 2022 90.04 90.38 88.80 89.52 1,443,355 +0.18(+0.20%)
Mar 11, 2022 89.31 90.62 89.16 89.34 1,405,856 -0.13(-0.15%)
Mar 10, 2022 88.05 89.70 88.02 89.47 1,352,929 +1.09(+1.23%)
Mar 09, 2022 89.53 89.83 88.16 88.38 1,524,225 -0.37(-0.42%)
Mar 08, 2022 90.45 90.98 88.74 88.75 1,545,303 -1.39(-1.54%)
Mar 07, 2022 89.92 90.28 88.68 90.14 1,809,117 +0.26(+0.29%)
Mar 04, 2022 88.00 89.90 87.84 89.88 1,754,268 +1.59(+1.80%)
Mar 03, 2022 87.00 88.41 86.97 88.29 1,698,842 +1.38(+1.59%)
Mar 02, 2022 85.51 87.58 85.51 86.91 1,728,722 +1.53(+1.79%)
Mar 01, 2022 86.24 87.14 84.31 85.38 2,122,213 -0.39(-0.45%)
Feb 28, 2022 85.09 86.13 84.90 85.77 2,439,439 -0.17(-0.20%)
Feb 25, 2022 84.28 86.33 84.92 85.94 1,883,952 +2.63(+3.16%)
Feb 24, 2022 83.95 84.40 81.54 83.31 2,479,267 -1.09(-1.29%)
Feb 23, 2022 85.01 85.43 84.28 84.40 2,386,685 -0.35(-0.41%)
Feb 22, 2022 84.72 85.29 83.29 84.75 2,382,391 +0.14(+0.17%)
Feb 18, 2022 84.61 0 +3.16(+3.88%)
Feb 17, 2022 81.27 81.89 80.41 81.45 1,939,027 +0.37(+0.46%)
Feb 16, 2022 81.25 81.57 80.11 81.08 2,466,786 -0.28(-0.34%)
Feb 15, 2022 82.62 82.89 80.92 81.36 1,268,725 -1.66(-2.00%)
Feb 14, 2022 84.37 84.71 82.11 83.02 1,901,110 -1.24(-1.47%)
Feb 11, 2022 84.22 84.94 83.75 84.26 1,671,256 +0.23(+0.27%)
Feb 10, 2022 85.65 85.93 83.83 84.03 1,592,134 -2.35(-2.72%)
Feb 09, 2022 86.87 87.18 86.20 86.38 1,461,702 -0.04(-0.05%)
Feb 08, 2022 86.85 87.11 86.19 86.42 1,602,411 -0.18(-0.21%)
Feb 07, 2022 86.21 86.91 85.39 86.60 1,759,031 +0.51(+0.59%)
Feb 04, 2022 86.21 86.98 85.27 86.09 2,578,830 -0.90(-1.03%)
Feb 03, 2022 86.98 86.99 1,382,698 -0.16(-0.18%)
Feb 02, 2022 85.71 87.23 85.53 87.15 1,798,392 +1.10(+1.28%)
Feb 01, 2022 86.77 87.20 85.13 86.05 2,343,344 -0.40(-0.46%)
Jan 31, 2022 85.00 86.55 86.45 5,555,022 +1.82(+2.15%)
Jan 28, 2022 82.76 84.72 82.20 84.63 2,515,684 +1.87(+2.26%)
Jan 27, 2022 82.15 83.43 81.90 82.76 2,890,789 +1.38(+1.70%)
Jan 26, 2022 81.81 82.45 80.78 81.38 4,293,131 -0.43(-0.53%)
Jan 25, 2022 81.34 82.70 81.30 81.81 3,044,441 -0.18(-0.22%)
Jan 24, 2022 82.50 83.34 80.11 81.99 3,852,202 -0.67(-0.81%)
Jan 21, 2022 82.64 83.72 82.28 82.66 4,222,109 +0.62(+0.76%)
Jan 20, 2022 81.88 82.80 81.43 82.04 2,726,877 -0.11(-0.13%)
Jan 19, 2022 82.10 82.98 81.59 82.15 1,976,358 +0.16(+0.20%)
Jan 18, 2022 82.81 82.94 81.35 81.99 3,263,270 -1.53(-1.83%)
Jan 14, 2022 83.52 0 -0.42(-0.50%)
Jan 13, 2022 83.14 84.26 82.84 83.94 1,584,702 +0.75(+0.90%)
Jan 12, 2022 82.66 83.26 82.33 83.19 2,147,410 +0.12(+0.14%)
Jan 11, 2022 84.75 85.09 82.10 83.07 2,965,227 -1.71(-2.02%)
Jan 10, 2022 85.75 86.18 84.49 84.78 3,870,630 -0.89(-1.04%)
Jan 07, 2022 85.02 86.07 84.50 85.67 3,727,362 +0.30(+0.35%)
Jan 06, 2022 86.05 86.14 84.91 85.37 3,841,803 -0.18(-0.21%)
Jan 05, 2022 85.00 86.25 84.95 85.55 3,592,955 +0.58(+0.68%)
Jan 04, 2022 84.86 85.92 84.69 84.97 2,844,597 -0.16(-0.19%)
Jan 03, 2022 85.35 85.43 84.02 85.13 1,450,519 -0.19(-0.22%)
Dec 31, 2021 85.04 85.60 84.67 85.32 1,048,013 +0.14(+0.16%)
Dec 30, 2021 85.22 85.39 84.66 85.18 1,396,485 +0.08(+0.09%)
Dec 29, 2021 84.57 85.18 84.27 85.10 1,343,287 +0.70(+0.83%)
Dec 28, 2021 83.73 84.41 83.61 84.40 786,614 +0.67(+0.80%)
Dec 27, 2021 83.55 83.93 83.31 83.73 974,233 -0.04(-0.05%)
Dec 23, 2021 84.09 84.34 83.64 83.77 1,313,523 -0.08(-0.10%)
Dec 22, 2021 83.35 83.94 83.14 83.85 4,738,774 +0.48(+0.58%)
Dec 21, 2021 84.46 84.63 83.05 83.37 1,368,182 -0.67(-0.80%)
Dec 20, 2021 83.23 84.25 82.66 84.04 1,592,437 +0.22(+0.26%)
Dec 17, 2021 84.76 85.13 83.64 83.82 4,785,933 -0.87(-1.03%)
Dec 16, 2021 84.25 85.22 83.62 84.69 1,932,050 +0.17(+0.20%)
Dec 15, 2021 83.23 84.65 83.11 84.52 2,603,613 +1.35(+1.62%)
Dec 14, 2021 83.59 83.94 82.91 83.17 1,532,172 -0.30(-0.36%)
Dec 13, 2021 82.52 83.98 82.40 83.47 3,965,448 +0.86(+1.04%)
Dec 10, 2021 81.92 82.77 81.56 82.61 1,526,162 +0.93(+1.14%)
Dec 09, 2021 81.69 81.94 80.45 81.68 4,671,610 +0.15(+0.18%)
Dec 08, 2021 81.74 82.22 81.04 81.53 1,439,382 -0.03(-0.04%)
Dec 07, 2021 81.06 81.71 80.73 81.56 2,061,662 +0.21(+0.26%)
Dec 06, 2021 81.00 82.04 80.83 81.35 2,842,797 +0.82(+1.02%)
Dec 03, 2021 79.05 80.56 78.71 80.53 2,618,733 +1.84(+2.34%)
Dec 02, 2021 78.34 79.38 78.17 78.69 1,830,210 +0.75(+0.96%)
Dec 01, 2021 78.00 79.57 77.50 77.94 1,775,232 +0.30(+0.39%)
Nov 30, 2021 79.65 79.92 77.64 77.64 5,228,969 -2.71(-3.37%)
Nov 29, 2021 79.03 80.50 78.62 80.35 3,064,724 +1.68(+2.14%)
Nov 26, 2021 78.84 79.89 78.62 78.67 1,337,367 -0.55(-0.69%)
Nov 24, 2021 79.35 79.56 78.84 79.22 1,296,792 +0.05(+0.06%)
Nov 23, 2021 78.68 79.59 78.55 79.17 1,552,274 +0.60(+0.76%)
Nov 22, 2021 77.91 79.37 77.60 78.57 1,899,252 +0.54(+0.69%)
Nov 19, 2021 77.74 78.43 77.66 78.03 1,841,141 +0.37(+0.48%)
Nov 18, 2021 77.30 77.77 76.42 77.66 1,739,899 +0.16(+0.21%)
Nov 17, 2021 77.38 77.65 76.85 77.50 1,601,774 -0.02(-0.03%)
Nov 16, 2021 78.08 78.47 77.50 77.52 1,188,240 -1.25(-1.59%)
Nov 15, 2021 77.70 78.81 77.45 78.77 1,880,350 +1.62(+2.10%)
Nov 12, 2021 77.61 77.61 77.02 77.15 3,386,200 -0.43(-0.55%)
Nov 11, 2021 77.68 77.88 76.99 77.58 1,566,842 -0.38(-0.49%)
Nov 10, 2021 78.00 77.96 2,345,349 +0.13(+0.17%)
Nov 09, 2021 77.30 78.02 77.22 77.83 1,688,284 +0.78(+1.01%)
Nov 08, 2021 78.00 78.05 76.75 77.05 2,418,786 -1.16(-1.48%)
Nov 05, 2021 77.29 78.79 77.29 78.21 3,651,673 +1.93(+2.53%)
Nov 04, 2021 76.87 77.30 75.52 76.28 2,128,071 -0.70(-0.91%)
Nov 03, 2021 76.16 77.22 75.94 76.98 2,173,746 +0.54(+0.71%)
Nov 02, 2021 76.19 76.70 75.40 76.44 1,976,491 +0.33(+0.43%)
Nov 01, 2021 75.40 76.67 75.61 76.11 1,659,845 +0.71(+0.94%)
Oct 29, 2021 76.29 76.59 75.17 75.40 2,475,758 -0.89(-1.17%)
Oct 28, 2021 76.12 76.50 75.84 76.29 1,319,978 +0.30(+0.39%)
Oct 27, 2021 76.63 76.63 75.72 75.99 1,581,774 -0.29(-0.38%)
Oct 26, 2021 75.88 76.28 1,625,616 +0.40(+0.53%)
Oct 25, 2021 75.90 76.28 75.50 75.88 1,637,529 -0.21(-0.28%)
Oct 22, 2021 75.73 76.33 75.62 76.09 1,248,910 +0.65(+0.86%)
Oct 21, 2021 75.63 75.83 75.05 75.44 1,519,571 -0.07(-0.09%)
Oct 20, 2021 74.00 75.61 73.84 75.51 2,198,723 +1.78(+2.41%)
Oct 19, 2021 73.35 73.76 72.89 73.73 1,986,538 +0.84(+1.15%)
Oct 18, 2021 72.98 73.32 72.05 72.89 6,172,247 -1.58(-2.12%)
Oct 15, 2021 75.60 75.75 74.27 74.47 16,582,158 -1.20(-1.59%)
Oct 14, 2021 76.01 76.41 75.59 75.67 3,854,092 -0.38(-0.50%)
Oct 13, 2021 75.58 76.38 75.39 76.05 3,608,851 +0.36(+0.48%)
Oct 12, 2021 73.94 76.09 73.75 75.69 4,354,388 +1.77(+2.39%)
Oct 11, 2021 75.68 76.55 73.91 73.92 7,765,698 +0.45(+0.61%)
Oct 08, 2021 74.22 74.32 73.41 73.47 1,788,511 -0.91(-1.22%)
Oct 07, 2021 74.70 75.30 74.22 74.38 1,624,561 -0.23(-0.31%)
Oct 06, 2021 72.92 74.66 72.70 74.61 2,695,996 +1.57(+2.15%)
Oct 05, 2021 73.30 73.49 72.71 73.04 2,160,503 -0.18(-0.25%)
Oct 04, 2021 71.55 73.48 71.52 73.22 2,150,540 +1.62(+2.26%)
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.