Consolidated Edison (NY: ED )

73.86 USD -0.32 (-0.44%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 80.68 80.89 80.28 80.68 1,848,535 -0.03(-0.04%)
Sep 28, 2017 80.45 80.98 80.02 80.71 1,620,134 +0.09(+0.11%)
Sep 27, 2017 80.17 80.62 1,496,878 -1.22(-1.49%)
Sep 26, 2017 81.20 82.14 81.20 81.84 1,505,331 -0.40(-0.49%)
Sep 25, 2017 81.72 82.35 81.51 82.24 1,354,798 +0.65(+0.80%)
Sep 22, 2017 82.75 82.75 81.58 81.59 1,140,724 -0.84(-1.02%)
Sep 21, 2017 82.64 83.12 82.30 82.43 1,086,071 -0.17(-0.21%)
Sep 20, 2017 83.60 83.73 82.29 82.60 1,431,691 -0.81(-0.97%)
Sep 19, 2017 83.67 83.71 83.20 83.41 1,305,218 -0.16(-0.19%)
Sep 18, 2017 84.54 84.55 82.93 83.57 1,271,266 -0.87(-1.03%)
Sep 15, 2017 84.73 84.89 84.20 84.44 2,472,200 -0.07(-0.08%)
Sep 14, 2017 83.70 84.51 83.44 84.51 1,531,333 +0.75(+0.90%)
Sep 13, 2017 84.16 84.28 83.73 83.76 1,424,422 -0.45(-0.53%)
Sep 12, 2017 86.00 86.01 83.90 84.21 1,614,080 -1.84(-2.14%)
Sep 11, 2017 85.45 86.15 85.22 86.05 1,109,795 +0.52(+0.61%)
Sep 08, 2017 84.74 85.68 84.56 85.53 1,505,452 +0.79(+0.93%)
Sep 07, 2017 84.28 84.85 84.04 84.74 1,658,228 +0.69(+0.82%)
Sep 06, 2017 84.52 84.53 83.82 84.05 1,414,946 -0.32(-0.38%)
Sep 05, 2017 84.13 84.41 83.90 84.37 1,130,579 +0.38(+0.45%)
Sep 01, 2017 84.44 84.49 83.76 83.99 853,917 -0.28(-0.33%)
Aug 31, 2017 84.08 84.38 83.87 84.27 1,328,945 +0.19(+0.23%)
Aug 30, 2017 84.32 84.36 83.99 84.08 709,048 -0.34(-0.40%)
Aug 29, 2017 84.79 84.92 84.37 84.42 1,071,608 -0.17(-0.20%)
Aug 28, 2017 84.66 84.76 84.25 84.59 824,998 +0.11(+0.13%)
Aug 25, 2017 84.44 84.87 84.30 84.48 778,593 +0.25(+0.30%)
Aug 24, 2017 84.24 84.54 84.03 84.23 845,818 -0.03(-0.04%)
Aug 23, 2017 83.97 84.29 83.64 84.26 825,856 +0.33(+0.39%)
Aug 22, 2017 83.76 83.93 83.31 83.93 1,084,932 +0.18(+0.21%)
Aug 21, 2017 83.69 83.93 83.31 83.75 937,411 +0.22(+0.26%)
Aug 18, 2017 82.96 84.07 82.74 83.53 2,024,020 +0.51(+0.61%)
Aug 17, 2017 83.46 83.65 82.91 83.02 1,044,688 -0.42(-0.50%)
Aug 16, 2017 83.07 83.53 82.93 83.44 872,571 +0.39(+0.47%)
Aug 15, 2017 82.19 83.18 82.19 83.05 1,047,713 +0.50(+0.61%)
Aug 14, 2017 82.34 82.78 82.04 82.55 1,566,406 -0.32(-0.39%)
Aug 11, 2017 83.68 83.83 82.51 82.87 1,547,043 -0.77(-0.92%)
Aug 10, 2017 83.32 83.85 82.82 83.64 1,430,522 +0.38(+0.46%)
Aug 09, 2017 83.45 84.16 83.14 83.26 2,978,269 -0.80(-0.95%)
Aug 08, 2017 83.39 84.11 83.30 84.06 1,385,784 +0.56(+0.67%)
Aug 07, 2017 82.81 83.50 82.64 83.50 1,267,194 +0.70(+0.85%)
Aug 04, 2017 82.35 83.62 82.35 82.80 1,396,138 -0.32(-0.38%)
Aug 03, 2017 82.51 83.12 82.43 83.12 2,194,988 +0.42(+0.51%)
Aug 02, 2017 82.44 82.83 82.15 82.70 1,804,570 -0.04(-0.05%)
Aug 01, 2017 82.94 83.09 82.37 82.74 1,695,083 -0.12(-0.14%)
Jul 31, 2017 82.41 82.96 82.15 82.86 2,911,959 +0.48(+0.58%)
Jul 28, 2017 82.27 82.49 81.77 82.38 2,204,290 +0.09(+0.11%)
Jul 27, 2017 81.94 82.30 81.55 82.29 1,653,726 +0.18(+0.22%)
Jul 26, 2017 81.40 82.11 81.24 82.11 1,294,311 +0.60(+0.74%)
Jul 25, 2017 82.13 82.18 81.25 81.51 1,326,218 -0.63(-0.77%)
Jul 24, 2017 82.91 82.98 81.82 82.14 1,601,602 -0.79(-0.95%)
Jul 21, 2017 82.42 82.98 82.24 82.93 1,628,602 +0.52(+0.63%)
Jul 20, 2017 82.00 82.42 81.68 82.41 969,497 +0.66(+0.81%)
Jul 19, 2017 81.47 81.75 81.09 81.75 988,100 +0.54(+0.66%)
Jul 18, 2017 81.18 81.41 81.04 81.21 1,104,284 +0.10(+0.12%)
Jul 17, 2017 80.81 81.12 80.52 81.11 885,510 +0.38(+0.47%)
Jul 14, 2017 80.90 81.22 80.60 80.73 837,135 +0.40(+0.50%)
Jul 13, 2017 80.90 81.02 80.31 80.33 1,512,199 -0.78(-0.96%)
Jul 12, 2017 80.98 81.22 80.82 81.11 1,233,415 +0.70(+0.87%)
Jul 11, 2017 80.51 80.65 80.04 80.41 1,060,467 +0.04(+0.05%)
Jul 10, 2017 80.61 80.92 80.37 80.37 1,314,311 -0.16(-0.20%)
Jul 07, 2017 80.52 80.90 80.28 80.53 1,345,728 +0.14(+0.17%)
Jul 06, 2017 80.36 80.58 80.04 80.39 1,200,178 -0.08(-0.10%)
Jul 05, 2017 80.60 80.72 80.17 80.47 1,551,463 -0.10(-0.12%)
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.