Consolidated Edison (NY: ED )

101.94 -1.47 (-1.42%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.25 59.63 57.81 57.89 4,618,303 -1.32(-2.23%)
Feb 25, 2021 58.82 59.39 58.74 59.21 2,495,147 +0.44(+0.75%)
Feb 24, 2021 59.73 59.88 58.72 58.77 3,787,039 -0.90(-1.51%)
Feb 23, 2021 60.47 60.58 59.36 59.67 3,806,631 -0.26(-0.44%)
Feb 22, 2021 59.74 60.03 58.76 59.94 4,464,532 -0.19(-0.31%)
Feb 19, 2021 61.22 61.41 59.91 60.12 4,942,860 -1.62(-2.63%)
Feb 18, 2021 61.73 62.12 61.56 61.74 3,449,586 -0.12(-0.20%)
Feb 17, 2021 61.87 62.19 61.45 61.87 1,881,916 +0.10(+0.16%)
Feb 16, 2021 61.96 62.16 61.20 61.77 2,567,823 -0.21(-0.33%)
Feb 12, 2021 62.69 62.88 61.66 61.98 1,829,397 -0.66(-1.06%)
Feb 11, 2021 63.07 63.16 62.50 62.64 2,054,589 -0.43(-0.68%)
Feb 10, 2021 62.62 63.08 62.26 63.07 1,617,507 +0.84(+1.35%)
Feb 09, 2021 62.38 62.48 61.46 62.23 1,659,664 +0.06(+0.10%)
Feb 08, 2021 62.61 62.76 61.95 62.17 2,083,961 -0.19(-0.31%)
Feb 05, 2021 61.94 62.67 61.59 62.36 1,882,939 +0.79(+1.29%)
Feb 04, 2021 61.58 61.93 61.08 61.57 2,741,252 +0.07(+0.11%)
Feb 03, 2021 61.07 61.80 61.05 61.50 2,026,148 +0.22(+0.36%)
Feb 02, 2021 61.84 62.83 61.23 61.28 2,505,229 -0.43(-0.69%)
Feb 01, 2021 61.73 62.44 60.64 61.71 2,764,085 -0.03(-0.04%)
Jan 29, 2021 61.12 62.29 60.64 61.73 7,484,063 +0.50(+0.81%)
Jan 28, 2021 62.20 62.80 61.09 61.24 4,570,312 -1.16(-1.86%)
Jan 27, 2021 60.98 63.75 60.81 62.40 6,528,010 +1.10(+1.79%)
Jan 26, 2021 61.58 61.61 60.81 61.30 2,592,303 -0.31(-0.51%)
Jan 25, 2021 59.92 61.65 59.86 61.61 3,547,835 +1.58(+2.63%)
Jan 22, 2021 59.67 60.26 59.19 60.03 2,711,534 -0.28(-0.46%)
Jan 21, 2021 60.22 60.97 60.13 60.31 2,570,100 -0.69(-1.13%)
Jan 20, 2021 60.16 61.21 60.07 61.00 3,191,974 +0.40(+0.66%)
Jan 19, 2021 60.90 60.98 60.13 60.60 2,929,323 -0.10(-0.17%)
Jan 15, 2021 59.54 60.77 59.35 60.71 2,453,107 +0.99(+1.67%)
Jan 14, 2021 60.94 61.01 59.61 59.71 4,841,701 -1.00(-1.65%)
Jan 13, 2021 59.41 60.83 59.31 60.71 2,213,457 +1.47(+2.49%)
Jan 12, 2021 59.68 59.88 58.37 59.24 3,171,403 -0.71(-1.18%)
Jan 11, 2021 60.79 61.14 59.53 59.95 3,179,416 -1.05(-1.72%)
Jan 08, 2021 61.40 61.40 60.64 60.99 2,871,130 +0.02(+0.03%)
Jan 07, 2021 62.19 62.35 60.90 60.98 3,513,286 -1.26(-2.03%)
Jan 06, 2021 61.05 62.51 60.98 62.24 2,771,412 +1.30(+2.13%)
Jan 05, 2021 61.66 61.87 60.71 60.94 2,513,437 -0.69(-1.12%)
Jan 04, 2021 63.03 63.11 61.25 61.63 2,853,358 -1.40(-2.23%)
Dec 31, 2020 63.03 63.03 63.03 1,731,043 +1.09(+1.76%)
Dec 30, 2020 61.73 62.14 61.57 61.94 1,731,043 +0.23(+0.37%)
Dec 29, 2020 62.41 62.63 61.57 61.72 1,687,844 -0.44(-0.70%)
Dec 28, 2020 61.67 62.44 61.58 62.15 2,416,030 +0.72(+1.16%)
Dec 24, 2020 61.25 61.46 60.75 61.44 967,094 +0.32(+0.53%)
Dec 23, 2020 61.06 62.14 60.96 61.12 3,243,905 +0.37(+0.60%)
Dec 22, 2020 60.94 60.94 60.43 60.75 2,708,762 -0.26(-0.43%)
Dec 21, 2020 61.65 61.88 60.43 61.01 5,299,113 -1.05(-1.69%)
Dec 18, 2020 62.68 63.23 61.64 62.06 7,387,985 -0.41(-0.66%)
Dec 17, 2020 62.89 63.55 62.45 62.47 2,556,165 -0.11(-0.18%)
Dec 16, 2020 63.72 64.10 62.41 62.58 4,123,069 -1.09(-1.71%)
Dec 15, 2020 63.49 64.17 63.12 63.67 3,956,788 +0.51(+0.81%)
Dec 14, 2020 64.32 64.78 63.07 63.16 4,722,347 -0.65(-1.03%)
Dec 11, 2020 63.64 64.64 63.57 63.81 5,235,267 -0.17(-0.26%)
Dec 10, 2020 64.74 64.98 63.72 63.98 4,042,434 -0.78(-1.20%)
Dec 09, 2020 65.00 65.34 64.15 64.75 3,331,368 -0.28(-0.43%)
Dec 08, 2020 65.02 65.67 64.65 65.03 3,007,539 -0.24(-0.37%)
Dec 07, 2020 65.56 65.99 65.07 65.28 3,642,335 -0.41(-0.62%)
Dec 04, 2020 66.14 66.76 65.42 65.69 3,714,286 -0.52(-0.79%)
Dec 03, 2020 66.98 66.98 65.76 66.21 2,231,762 -0.98(-1.45%)
Dec 02, 2020 66.15 67.23 65.72 67.19 3,996,363 +0.10(+0.16%)
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.