Consolidated Edison (NY: ED )

101.16 -2.25 (-2.18%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.45 61.45 61.45 0 +0.30(+0.49%)
Mar 28, 2018 61.22 61.48 60.74 61.15 2,506,306 -0.05(-0.08%)
Mar 27, 2018 60.28 61.75 60.07 61.20 2,592,921 +0.95(+1.57%)
Mar 26, 2018 59.73 60.35 59.62 60.26 1,936,052 +0.66(+1.11%)
Mar 23, 2018 60.72 61.18 59.46 59.59 2,019,969 -0.93(-1.54%)
Mar 22, 2018 60.48 61.67 60.39 60.52 2,773,856 +0.07(+0.12%)
Mar 21, 2018 60.66 61.21 60.18 60.45 1,827,380 -0.17(-0.29%)
Mar 20, 2018 60.78 61.07 60.44 60.63 1,812,954 -0.13(-0.21%)
Mar 19, 2018 61.07 61.49 60.43 60.75 2,761,152 -0.32(-0.52%)
Mar 16, 2018 60.49 61.17 60.37 61.07 4,412,305 +0.69(+1.14%)
Mar 15, 2018 60.03 60.65 59.86 60.38 2,353,215 +0.48(+0.80%)
Mar 14, 2018 59.73 60.27 59.49 59.90 2,130,174 +0.38(+0.64%)
Mar 13, 2018 59.80 60.25 59.27 59.52 2,706,538 -0.16(-0.26%)
Mar 12, 2018 59.37 59.85 59.29 59.68 2,238,255 +0.35(+0.60%)
Mar 09, 2018 59.39 59.43 58.90 59.33 2,339,591 -0.06(-0.09%)
Mar 08, 2018 58.82 59.42 58.69 59.38 2,175,834 +0.65(+1.11%)
Mar 07, 2018 58.47 58.73 2,345,469 -0.52(-0.88%)
Mar 06, 2018 59.92 59.92 58.92 59.25 2,783,729 -0.75(-1.25%)
Mar 05, 2018 58.54 60.19 58.33 60.00 2,997,473 +1.37(+2.34%)
Mar 02, 2018 58.77 59.46 58.13 58.62 2,185,183 -0.19(-0.32%)
Mar 01, 2018 59.07 59.92 58.48 58.81 3,331,307 -0.24(-0.40%)
Feb 28, 2018 59.88 60.11 59.05 59.05 2,281,996 -0.61(-1.02%)
Feb 27, 2018 60.76 61.01 59.65 59.66 3,066,108 -1.02(-1.69%)
Feb 26, 2018 61.26 61.53 60.57 60.68 2,250,891 -0.53(-0.86%)
Feb 23, 2018 59.82 61.27 59.74 61.21 1,803,872 +1.45(+2.43%)
Feb 22, 2018 59.76 2,354,463 +0.25(+0.42%)
Feb 21, 2018 60.25 60.77 59.50 59.51 2,802,836 -0.70(-1.17%)
Feb 20, 2018 61.16 61.45 59.84 60.21 3,185,975 -1.11(-1.81%)
Feb 16, 2018 61.32 61.32 61.32 0 +0.52(+0.86%)
Feb 15, 2018 59.84 60.89 59.66 60.80 2,679,335 +0.96(+1.61%)
Feb 14, 2018 60.17 60.45 59.73 59.84 3,583,340 -0.90(-1.48%)
Feb 13, 2018 60.24 60.87 59.74 60.74 2,756,881 +0.27(+0.45%)
Feb 12, 2018 60.17 60.78 59.66 60.46 3,126,148 +0.40(+0.66%)
Feb 09, 2018 58.55 60.54 58.53 60.07 3,569,935 +1.69(+2.89%)
Feb 08, 2018 58.75 59.93 58.39 58.38 3,868,011 -0.41(-0.70%)
Feb 07, 2018 59.21 59.85 58.78 58.79 3,360,289 -0.48(-0.82%)
Feb 06, 2018 59.45 59.94 58.25 59.28 4,140,154 -1.34(-2.20%)
Feb 05, 2018 60.84 61.25 60.11 60.61 3,752,472 -0.29(-0.47%)
Feb 02, 2018 61.31 61.75 60.85 60.90 3,355,906 -0.62(-1.00%)
Feb 01, 2018 62.80 62.93 61.38 61.52 3,738,308 -1.26(-2.00%)
Jan 31, 2018 62.25 62.82 61.75 62.78 4,487,205 +0.60(+0.97%)
Jan 30, 2018 61.85 62.43 61.75 62.18 2,665,633 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.82 4,259,661 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,206,879 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,102 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,380 -0.19(-0.30%)
Jan 23, 2018 61.46 62.61 61.46 62.23 2,644,624 +0.88(+1.44%)
Jan 22, 2018 61.39 62.02 61.22 61.35 3,962,542 +0.20(+0.33%)
Jan 19, 2018 61.28 61.66 61.00 61.14 3,307,901 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,236 -0.77(-1.25%)
Jan 17, 2018 61.89 62.14 61.60 61.93 2,498,268 +0.20(+0.32%)
Jan 16, 2018 62.23 62.39 61.38 61.73 3,519,714 -0.37(-0.59%)
Jan 12, 2018 62.10 62.10 62.10 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.50 62.56 62.80 1,938,474 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,418 -0.85(-1.33%)
Jan 09, 2018 64.58 64.68 63.82 64.07 2,192,059 -0.69(-1.06%)
Jan 08, 2018 63.96 64.77 63.74 64.75 2,365,707 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,442 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.92 2,931,054 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.42 64.68 2,412,058 -0.62(-0.95%)
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.