Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.89 61.13 60.04 60.04 2,244,214 -0.62(-1.02%)
Feb 27, 2018 61.78 62.04 60.65 60.66 3,015,344 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.70 2,213,623 -0.54(-0.86%)
Feb 23, 2018 60.83 62.30 60.74 62.24 1,774,006 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,481 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,430 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,225 -1.13(-1.81%)
Feb 16, 2018 62.35 62.35 62.35 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.82 2,634,974 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.73 60.85 3,524,012 -0.91(-1.48%)
Feb 13, 2018 61.25 61.90 60.75 61.76 2,711,236 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.66 61.48 3,074,389 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,829 +1.72(+2.89%)
Feb 08, 2018 59.73 60.93 59.38 59.36 3,803,970 -0.42(-0.70%)
Feb 07, 2018 60.20 60.85 59.77 59.78 3,304,654 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.23 60.28 4,071,607 -1.36(-2.20%)
Feb 05, 2018 61.86 62.28 61.13 61.63 3,690,343 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,343 -0.63(-1.00%)
Feb 01, 2018 63.86 63.99 62.41 62.55 3,676,414 -1.28(-2.00%)
Jan 31, 2018 63.30 63.87 62.79 63.83 4,412,912 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.79 63.22 2,621,498 +0.37(+0.58%)
Jan 29, 2018 62.98 63.57 62.84 62.86 4,189,135 -1.01(-1.58%)
Jan 26, 2018 63.95 64.03 62.99 63.87 3,153,784 +0.02(+0.02%)
Jan 25, 2018 63.09 63.95 63.09 63.85 3,434,284 +0.76(+1.21%)
Jan 24, 2018 63.17 63.27 62.81 63.09 2,227,873 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,838 +0.90(+1.44%)
Jan 22, 2018 62.42 63.06 62.25 62.38 3,896,935 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.17 3,253,133 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,515 -0.79(-1.25%)
Jan 17, 2018 62.94 63.18 62.63 62.97 2,456,904 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,439 -0.37(-0.59%)
Jan 12, 2018 63.14 63.14 63.14 0 -0.72(-1.12%)
Jan 11, 2018 64.37 64.56 63.61 63.86 1,906,379 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,450 -0.87(-1.33%)
Jan 09, 2018 65.67 65.76 64.89 65.14 2,155,766 -0.70(-1.06%)
Jan 08, 2018 65.03 65.86 64.81 65.84 2,326,538 +0.91(+1.41%)
Jan 05, 2018 65.22 65.30 64.37 64.93 2,201,380 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 64.99 2,882,525 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.76 2,372,122 -0.63(-0.95%)
Jan 02, 2018 67.32 67.47 66.11 66.39 2,515,583 -1.09(-1.61%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.61 67.31 67.59 1,026,729 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,743 +0.37(+0.55%)
Dec 26, 2017 67.34 67.61 66.87 66.88 883,113 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,520 -0.03(-0.05%)
Dec 21, 2017 67.28 67.66 67.00 67.35 1,839,669 -0.10(-0.14%)
Dec 20, 2017 67.92 68.20 67.42 67.45 1,566,291 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.96 1,781,298 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.36 2,757,545 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.09 4,526,074 +0.52(+0.74%)
Dec 14, 2017 69.87 70.05 69.05 69.58 2,005,804 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.66 69.89 2,651,432 -0.09(-0.12%)
Dec 12, 2017 69.97 71.21 69.93 69.97 2,177,634 -1.25(-1.75%)
Dec 11, 2017 70.52 71.25 70.28 71.22 2,421,937 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.63 2,050,370 +0.34(+0.49%)
Dec 07, 2017 70.32 70.32 69.85 70.29 1,394,179 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,424 +0.36(+0.51%)
Dec 05, 2017 70.43 70.43 69.35 69.92 2,703,008 -0.37(-0.52%)
Dec 04, 2017 70.44 70.63 70.14 70.28 1,730,394 -0.27(-0.38%)
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.