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 (%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.61 67.31 67.59 1,026,729 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,743 +0.37(+0.55%)
Dec 26, 2017 67.34 67.61 66.87 66.88 883,113 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,520 -0.03(-0.05%)
Dec 21, 2017 67.28 67.66 67.00 67.35 1,839,669 -0.10(-0.14%)
Dec 20, 2017 67.92 68.20 67.42 67.45 1,566,291 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.96 1,781,298 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.36 2,757,545 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.09 4,526,074 +0.52(+0.74%)
Dec 14, 2017 69.87 70.05 69.05 69.58 2,005,804 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.66 69.89 2,651,432 -0.09(-0.12%)
Dec 12, 2017 69.97 71.21 69.93 69.97 2,177,634 -1.25(-1.75%)
Dec 11, 2017 70.52 71.25 70.28 71.22 2,421,937 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.63 2,050,370 +0.34(+0.49%)
Dec 07, 2017 70.32 70.32 69.85 70.29 1,394,179 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,424 +0.36(+0.51%)
Dec 05, 2017 70.43 70.43 69.35 69.92 2,703,008 -0.37(-0.52%)
Dec 04, 2017 70.44 70.63 70.14 70.28 1,730,394 -0.27(-0.38%)
Dec 01, 2017 70.97 71.15 70.14 70.55 2,270,842 -0.17(-0.25%)
Nov 30, 2017 70.33 70.86 70.13 70.73 3,282,387 +0.51(+0.72%)
Nov 29, 2017 69.62 70.58 69.48 70.22 1,852,579 +0.33(+0.48%)
Nov 28, 2017 69.76 70.01 69.63 69.89 1,718,815 +0.38(+0.55%)
Nov 27, 2017 69.11 69.67 68.97 69.51 1,436,132 +0.48(+0.69%)
Nov 24, 2017 68.99 69.31 68.87 69.03 760,189 +0.19(+0.28%)
Nov 22, 2017 68.77 68.86 68.54 68.84 1,289,785 +0.14(+0.21%)
Nov 21, 2017 68.46 68.99 68.20 68.70 3,795,102 +0.38(+0.56%)
Nov 20, 2017 68.84 69.10 68.20 68.31 3,214,617 -0.42(-0.61%)
Nov 17, 2017 69.17 69.39 68.49 68.73 3,863,459 -0.66(-0.95%)
Nov 16, 2017 69.96 70.01 69.24 69.39 3,553,600 -0.52(-0.75%)
Nov 15, 2017 70.79 71.16 69.90 69.92 1,651,507 -0.75(-1.06%)
Nov 14, 2017 69.51 70.70 69.38 70.67 1,993,922 +1.06(+1.53%)
Nov 13, 2017 68.92 69.88 68.88 69.60 1,738,169 +0.88(+1.28%)
Nov 10, 2017 68.70 68.91 68.43 68.72 2,002,447 -0.37(-0.54%)
Nov 09, 2017 69.03 69.42 68.85 69.09 1,439,868 -0.16(-0.23%)
Nov 08, 2017 69.03 69.42 68.76 69.25 2,283,033 +0.13(+0.19%)
Nov 07, 2017 68.21 69.12 67.87 69.11 1,887,165 +1.08(+1.59%)
Nov 06, 2017 68.65 68.76 67.99 68.03 1,741,742 -0.57(-0.83%)
Nov 03, 2017 68.41 69.03 68.12 68.60 2,067,562 +0.19(+0.28%)
Nov 02, 2017 67.81 68.43 67.57 68.41 2,144,447 +0.79(+1.17%)
Nov 01, 2017 67.66 68.20 67.20 67.62 1,656,509 -0.20(-0.29%)
Oct 31, 2017 67.63 67.93 67.54 67.82 1,774,456 +0.12(+0.17%)
Oct 30, 2017 67.62 67.79 67.43 67.70 1,891,462 -0.02(-0.02%)
Oct 27, 2017 67.23 68.04 67.21 67.72 1,427,657 +0.33(+0.49%)
Oct 26, 2017 67.58 67.87 67.15 67.39 1,719,130 +0.13(+0.20%)
Oct 25, 2017 67.25 67.34 66.39 67.25 2,077,448 -0.34(-0.50%)
Oct 24, 2017 67.38 67.61 67.10 67.59 2,474,409 +0.52(+0.78%)
Oct 23, 2017 66.89 67.13 66.62 67.07 2,044,208 +0.19(+0.28%)
Oct 20, 2017 66.67 67.06 66.60 66.88 1,723,896 +0.02(+0.02%)
Oct 19, 2017 66.13 66.88 66.01 66.87 1,675,861 +0.84(+1.27%)
Oct 18, 2017 65.72 66.12 65.39 66.03 1,942,394 +0.17(+0.26%)
Oct 17, 2017 65.43 65.93 65.15 65.86 1,452,082 +0.56(+0.86%)
Oct 16, 2017 65.43 65.72 64.85 65.30 2,008,326 -0.18(-0.28%)
Oct 13, 2017 66.01 66.27 65.36 65.48 1,977,393 -0.35(-0.54%)
Oct 12, 2017 65.26 65.86 65.26 65.83 1,557,969 +0.54(+0.83%)
Oct 11, 2017 64.79 65.52 64.79 65.29 1,716,040 +0.35(+0.53%)
Oct 10, 2017 64.27 64.95 64.15 64.94 1,975,674 +0.72(+1.12%)
Oct 09, 2017 64.36 64.56 64.17 64.23 1,554,183 -0.06(-0.09%)
Oct 06, 2017 64.10 64.43 63.91 64.28 1,390,997 -0.17(-0.26%)
Oct 05, 2017 64.46 64.57 64.10 64.45 1,832,867 -0.01(-0.01%)
Oct 04, 2017 63.82 64.46 63.54 64.45 1,442,382 +0.69(+1.09%)
Oct 03, 2017 63.87 63.89 63.26 63.76 1,499,589 -0.17(-0.26%)
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.