Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 68.62 68.84 66.55 67.12 3,940,464 -2.35(-3.38%)
Mar 30, 2020 68.60 69.78 67.15 69.47 2,971,852 +2.44(+3.63%)
Mar 27, 2020 63.90 68.60 63.68 67.03 2,663,137 +1.70(+2.61%)
Mar 26, 2020 60.77 66.03 60.41 65.33 3,220,280 +4.29(+7.04%)
Mar 25, 2020 59.67 64.07 58.34 61.03 3,628,245 +0.36(+0.60%)
Mar 24, 2020 58.08 61.28 55.57 60.67 3,918,842 +4.44(+7.90%)
Mar 23, 2020 62.39 62.55 53.38 56.23 5,831,449 -6.23(-9.97%)
Mar 20, 2020 69.91 70.13 61.15 62.46 5,697,227 -6.45(-9.36%)
Mar 19, 2020 79.65 79.65 68.46 68.92 5,904,773 -10.42(-13.13%)
Mar 18, 2020 76.51 80.78 74.37 79.34 4,784,764 -1.45(-1.79%)
Mar 17, 2020 70.06 81.43 70.06 80.78 6,312,650 +12.33(+18.01%)
Mar 16, 2020 71.12 74.55 67.82 68.45 5,853,555 -7.33(-9.67%)
Mar 13, 2020 74.29 76.72 72.30 75.78 6,623,677 +3.68(+5.11%)
Mar 12, 2020 69.38 74.01 67.49 72.10 7,057,119 -2.33(-3.13%)
Mar 11, 2020 75.35 75.72 72.87 74.43 4,837,694 -2.50(-3.24%)
Mar 10, 2020 76.94 78.76 75.21 76.93 4,695,430 +0.64(+0.83%)
Mar 09, 2020 73.61 77.38 71.87 76.29 6,273,391 +0.65(+0.86%)
Mar 06, 2020 73.39 76.15 73.28 75.64 5,468,403 +0.28(+0.37%)
Mar 05, 2020 74.56 75.79 74.06 75.36 2,653,069 -0.37(-0.49%)
Mar 04, 2020 72.98 76.02 72.98 75.73 2,806,632 +3.59(+4.97%)
Mar 03, 2020 72.62 74.37 71.91 72.14 3,637,116 -0.59(-0.82%)
Mar 02, 2020 68.49 72.99 68.22 72.74 4,200,812 +4.91(+7.24%)
Feb 28, 2020 69.92 69.94 66.95 67.82 6,226,112 -3.76(-5.25%)
Feb 27, 2020 75.16 75.63 71.57 71.58 3,197,183 -3.87(-5.13%)
Feb 26, 2020 76.09 76.71 75.44 75.46 2,853,233 -0.48(-0.63%)
Feb 25, 2020 76.76 76.93 75.74 75.94 2,706,244 -0.55(-0.72%)
Feb 24, 2020 76.98 77.56 76.24 76.49 2,781,433 -1.11(-1.43%)
Feb 21, 2020 78.49 78.89 76.82 77.60 4,621,559 -3.79(-4.65%)
Feb 20, 2020 80.77 81.45 80.57 81.39 1,532,847 +0.60(+0.75%)
Feb 19, 2020 81.12 81.39 80.66 80.78 1,196,884 -0.40(-0.50%)
Feb 18, 2020 80.64 81.39 80.57 81.19 2,524,975 +0.70(+0.87%)
Feb 14, 2020 80.16 80.64 80.02 80.49 1,463,489 +0.56(+0.70%)
Feb 13, 2020 79.21 80.01 78.72 79.92 1,457,872 +0.66(+0.83%)
Feb 12, 2020 79.20 79.50 78.90 79.27 1,818,622 -0.26(-0.33%)
Feb 11, 2020 79.62 79.91 79.38 79.53 1,337,706 +0.09(+0.11%)
Feb 10, 2020 79.21 79.45 78.77 79.44 1,206,629 +0.26(+0.32%)
Feb 07, 2020 80.04 80.20 79.19 79.19 1,287,041 -0.59(-0.74%)
Feb 06, 2020 79.86 80.20 79.57 79.78 1,420,889 +0.06(+0.07%)
Feb 05, 2020 78.86 79.79 78.68 79.72 1,488,950 +0.73(+0.93%)
Feb 04, 2020 80.00 80.28 78.95 78.98 1,911,978 -1.12(-1.40%)
Feb 03, 2020 80.37 80.50 79.67 80.10 1,680,538 -0.13(-0.16%)
Jan 31, 2020 80.78 81.17 79.85 80.23 4,430,537 -0.63(-0.78%)
Jan 30, 2020 80.66 81.02 80.15 80.86 1,674,535 +0.26(+0.32%)
Jan 29, 2020 80.29 80.76 79.84 80.61 1,922,409 +0.22(+0.28%)
Jan 28, 2020 79.78 80.81 79.78 80.38 1,753,357 +0.66(+0.82%)
Jan 27, 2020 79.98 80.37 79.49 79.73 2,342,528 -0.17(-0.21%)
Jan 24, 2020 79.00 79.99 78.97 79.90 1,705,666 +0.72(+0.91%)
Jan 23, 2020 77.84 79.20 77.84 79.18 2,040,824 +1.37(+1.77%)
Jan 22, 2020 77.84 78.18 77.68 77.81 1,853,218 +0.28(+0.36%)
Jan 21, 2020 77.13 77.56 76.71 77.52 2,508,321 +0.50(+0.65%)
Jan 17, 2020 76.11 77.17 75.90 77.02 2,973,961 +0.91(+1.20%)
Jan 16, 2020 76.03 76.24 75.93 76.11 2,000,106 +0.18(+0.24%)
Jan 15, 2020 75.16 76.13 75.06 75.93 2,277,899 +1.01(+1.34%)
Jan 14, 2020 74.96 75.16 74.37 74.92 2,500,847 -0.01(-0.01%)
Jan 13, 2020 74.66 75.27 74.50 74.93 1,583,810 +0.26(+0.34%)
Jan 10, 2020 74.34 74.90 74.31 74.67 1,702,854 +0.52(+0.70%)
Jan 09, 2020 74.10 74.47 74.01 74.15 1,784,639 -0.08(-0.10%)
Jan 08, 2020 74.32 74.58 73.99 74.23 2,642,018 -0.60(-0.80%)
Jan 07, 2020 75.11 75.60 74.41 74.83 2,224,220 -0.57(-0.76%)
Jan 06, 2020 75.68 76.01 75.19 75.40 1,634,758 -0.25(-0.33%)
Jan 03, 2020 75.59 76.16 75.50 75.65 1,616,387 -0.20(-0.26%)
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.