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 (%)
Jun 30, 2017 63.28 63.58 63.15 63.17 2,486,467 -0.01(-0.01%)
Jun 29, 2017 63.46 63.68 63.05 63.18 2,701,806 -0.77(-1.21%)
Jun 28, 2017 64.88 64.92 63.94 63.95 2,081,812 -0.66(-1.03%)
Jun 27, 2017 65.31 65.48 64.50 64.61 2,003,766 -1.07(-1.63%)
Jun 26, 2017 65.58 66.11 65.44 65.68 1,776,218 +0.16(+0.24%)
Jun 23, 2017 65.76 66.08 65.44 65.53 1,723,515 -0.28(-0.43%)
Jun 22, 2017 66.02 66.32 65.78 65.81 1,478,021 -0.35(-0.53%)
Jun 21, 2017 66.47 66.54 65.93 66.16 1,452,244 -0.24(-0.36%)
Jun 20, 2017 66.28 66.54 66.22 66.40 1,641,551 +0.16(+0.25%)
Jun 19, 2017 66.22 66.25 65.89 66.24 2,158,726 -0.08(-0.12%)
Jun 16, 2017 66.04 66.47 65.93 66.32 3,807,288 +0.46(+0.70%)
Jun 15, 2017 65.46 65.86 64.93 65.86 2,441,002 +0.52(+0.80%)
Jun 14, 2017 65.31 65.64 65.06 65.33 1,679,824 +0.55(+0.86%)
Jun 13, 2017 64.75 64.93 64.49 64.78 2,159,716 -0.33(-0.50%)
Jun 12, 2017 65.07 65.45 64.58 65.11 1,978,181 +0.04(+0.06%)
Jun 09, 2017 64.64 65.14 64.59 65.07 1,807,500 +0.16(+0.25%)
Jun 08, 2017 65.43 64.46 64.90 2,069,248 -0.56(-0.86%)
Jun 07, 2017 64.98 65.61 64.76 65.47 2,046,910 +0.67(+1.04%)
Jun 06, 2017 65.07 65.13 64.64 64.79 1,501,732 -0.12(-0.18%)
Jun 05, 2017 65.18 65.25 64.89 64.91 1,095,318 -0.38(-0.57%)
Jun 02, 2017 65.57 65.64 65.07 65.29 1,176,630 +0.08(+0.12%)
Jun 01, 2017 64.69 65.22 64.47 65.21 1,877,004 +0.50(+0.77%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,289 +0.46(+0.72%)
May 30, 2017 64.12 64.39 63.99 64.25 1,501,729 +0.08(+0.12%)
May 26, 2017 64.17 64.40 63.97 64.17 1,437,883 +0.05(+0.07%)
May 25, 2017 63.76 64.21 63.55 64.12 1,716,720 +0.46(+0.72%)
May 24, 2017 63.53 63.78 63.45 63.66 2,088,806 +0.11(+0.17%)
May 23, 2017 63.31 63.79 63.25 63.55 2,288,707 +0.28(+0.44%)
May 22, 2017 62.60 63.44 62.60 63.27 1,748,074 +0.45(+0.72%)
May 19, 2017 62.53 62.82 62.16 62.82 1,711,753 +0.35(+0.56%)
May 18, 2017 62.10 62.60 61.77 62.46 2,064,469 +0.44(+0.71%)
May 17, 2017 61.85 62.42 61.71 62.03 2,236,636 +0.17(+0.28%)
May 16, 2017 62.24 62.32 61.85 61.85 1,648,156 -0.37(-0.59%)
May 15, 2017 62.03 62.28 61.80 62.22 1,928,669 +0.31(+0.50%)
May 12, 2017 61.72 62.05 61.61 61.91 1,655,718 +0.34(+0.55%)
May 11, 2017 61.21 61.58 60.99 61.57 1,726,566 +0.33(+0.53%)
May 10, 2017 61.17 61.49 61.05 61.24 1,923,013 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.06 1,900,304 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.27 61.51 1,508,294 -0.33(-0.53%)
May 05, 2017 61.54 62.15 61.22 61.84 2,129,885 +0.72(+1.18%)
May 04, 2017 60.79 61.28 60.76 61.12 2,062,956 +0.09(+0.15%)
May 03, 2017 61.41 61.48 60.99 61.03 1,931,448 -0.39(-0.63%)
May 02, 2017 61.23 61.47 61.03 61.41 1,789,657 +0.32(+0.52%)
May 01, 2017 61.44 61.56 61.03 61.10 1,657,557 -0.33(-0.54%)
Apr 28, 2017 61.51 61.66 61.20 61.43 3,730,213 -0.23(-0.38%)
Apr 27, 2017 61.34 62.06 61.23 61.66 1,929,859 +0.34(+0.56%)
Apr 26, 2017 61.46 61.76 61.28 61.32 1,418,413 -0.20(-0.33%)
Apr 25, 2017 61.21 61.58 61.11 61.52 1,479,082 +0.00(+0.00%)
Apr 24, 2017 61.32 61.60 60.88 61.52 2,251,620 +0.24(+0.39%)
Apr 21, 2017 60.62 61.42 60.61 61.28 2,758,460 +0.63(+1.03%)
Apr 20, 2017 61.04 60.86 60.28 60.65 2,370,266 -0.39(-0.63%)
Apr 19, 2017 61.13 61.27 60.88 61.04 2,195,067 -0.24(-0.39%)
Apr 18, 2017 61.13 61.44 60.95 61.28 1,999,567 +0.17(+0.28%)
Apr 17, 2017 60.91 61.11 60.80 61.11 1,687,201 +0.26(+0.43%)
Apr 13, 2017 60.81 61.07 60.40 60.85 2,037,595 -0.04(-0.06%)
Apr 12, 2017 60.15 60.89 60.00 60.89 2,704,651 +0.53(+0.87%)
Apr 11, 2017 60.34 60.51 59.90 60.36 2,236,690 -0.09(-0.14%)
Apr 10, 2017 60.34 60.55 60.08 60.44 1,204,053 +0.15(+0.24%)
Apr 07, 2017 60.97 61.03 60.28 60.30 2,566,323 -0.40(-0.65%)
Apr 06, 2017 60.72 60.82 60.42 60.69 1,305,020 -0.16(-0.25%)
Apr 05, 2017 60.33 60.91 60.12 60.85 1,666,413 +0.44(+0.73%)
Apr 04, 2017 60.20 60.65 60.05 60.41 1,458,585 +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.