Consolidated Edison (NY: ED )

90.44 +0.39 (+0.43%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 80.08 80.37 79.56 79.95 1,776,298 -0.13(-0.16%)
Sep 27, 2019 80.10 80.25 79.48 80.08 1,371,634 -0.03(-0.03%)
Sep 26, 2019 79.86 80.36 79.54 80.10 1,483,049 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.54 1,445,204 +0.03(+0.03%)
Sep 24, 2019 78.65 79.67 78.46 79.52 2,434,431 +1.02(+1.30%)
Sep 23, 2019 78.93 78.98 78.27 78.49 1,609,533 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,909 +0.44(+0.57%)
Sep 19, 2019 77.66 77.84 77.36 77.76 1,189,916 +0.34(+0.44%)
Sep 18, 2019 77.24 77.55 76.75 77.42 1,347,943 +0.47(+0.60%)
Sep 17, 2019 76.20 77.39 76.20 76.95 1,470,086 +0.85(+1.11%)
Sep 16, 2019 76.07 76.34 75.73 76.11 1,476,123 +0.10(+0.13%)
Sep 13, 2019 75.62 76.35 75.45 76.01 2,128,467 -0.32(-0.42%)
Sep 12, 2019 76.56 76.90 75.84 76.33 2,003,691 +0.22(+0.29%)
Sep 11, 2019 75.32 76.23 75.02 76.11 1,750,506 +0.51(+0.67%)
Sep 10, 2019 76.46 76.50 74.96 75.60 2,586,300 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.18 76.50 2,690,132 -0.63(-0.82%)
Sep 06, 2019 77.11 77.50 76.79 77.13 2,642,002 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.93 76.91 3,039,614 +0.03(+0.03%)
Sep 04, 2019 76.84 77.11 76.33 76.89 1,504,684 +0.18(+0.23%)
Sep 03, 2019 75.24 76.75 75.04 76.71 2,369,616 +1.47(+1.96%)
Aug 30, 2019 74.93 75.41 74.40 75.24 2,031,455 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.06 74.60 3,207,011 +0.32(+0.43%)
Aug 28, 2019 74.58 74.92 73.92 74.28 1,969,644 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,897 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.47 74.28 1,133,994 +0.73(+0.99%)
Aug 23, 2019 74.88 75.14 73.21 73.55 2,074,584 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,734 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.15 74.71 1,827,993 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,977 -0.32(-0.43%)
Aug 19, 2019 73.80 74.89 73.57 74.59 1,283,159 +0.80(+1.08%)
Aug 16, 2019 73.58 74.02 73.42 73.80 1,433,315 +0.19(+0.26%)
Aug 15, 2019 72.59 73.87 72.51 73.60 1,411,629 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.54 72.76 1,888,265 -0.66(-0.90%)
Aug 13, 2019 73.41 73.63 72.77 73.42 1,561,524 +0.03(+0.03%)
Aug 12, 2019 73.26 73.57 72.85 73.39 1,908,615 +0.17(+0.23%)
Aug 09, 2019 73.45 73.74 72.96 73.22 1,173,239 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.53 73.45 1,797,752 +0.39(+0.54%)
Aug 07, 2019 72.64 73.47 71.60 73.05 1,674,947 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.86 72.69 2,037,627 +0.96(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,761 -0.55(-0.75%)
Aug 02, 2019 73.06 73.33 72.13 72.27 2,787,770 +0.17(+0.23%)
Aug 01, 2019 71.14 72.58 70.98 72.11 1,624,009 +0.81(+1.14%)
Jul 31, 2019 71.63 72.07 70.84 71.29 3,476,405 -0.37(-0.52%)
Jul 30, 2019 72.48 72.85 71.29 71.66 2,199,992 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,420 +0.27(+0.37%)
Jul 26, 2019 72.18 72.70 71.91 72.45 1,309,571 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,375 -0.37(-0.51%)
Jul 24, 2019 72.85 73.09 72.17 72.61 2,179,075 +0.02(+0.02%)
Jul 23, 2019 72.65 72.85 72.20 72.59 1,721,779 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.85 1,768,463 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,525 -0.93(-1.26%)
Jul 18, 2019 73.47 74.28 73.05 74.14 1,586,152 +0.64(+0.87%)
Jul 17, 2019 73.94 74.18 73.47 73.50 1,638,796 -0.19(-0.26%)
Jul 16, 2019 74.16 74.37 73.21 73.69 1,591,100 -0.61(-0.82%)
Jul 15, 2019 74.14 74.63 73.87 74.30 1,670,633 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.04 74.65 1,516,691 -0.23(-0.31%)
Jul 11, 2019 74.77 75.18 74.07 74.88 1,199,582 +0.11(+0.15%)
Jul 10, 2019 74.72 75.03 74.36 74.77 1,247,053 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,220 -0.12(-0.16%)
Jul 08, 2019 74.79 74.98 74.07 74.56 1,510,286 +0.04(+0.06%)
Jul 05, 2019 74.18 74.56 73.30 74.52 1,462,587 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,291 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.47 74.20 1,533,441 +0.89(+1.21%)
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.