Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.70 64.80 64.14 64.25 1,979,885 -0.24(-0.37%)
Apr 27, 2018 63.54 64.77 63.51 64.49 1,935,133 +0.79(+1.23%)
Apr 26, 2018 62.90 63.75 62.62 63.70 1,544,125 +0.85(+1.35%)
Apr 25, 2018 62.53 63.11 62.36 62.85 1,602,606 +0.06(+0.10%)
Apr 24, 2018 62.47 63.12 62.18 62.79 1,797,781 +0.49(+0.79%)
Apr 23, 2018 62.40 62.65 62.06 62.30 1,810,492 +0.08(+0.13%)
Apr 20, 2018 62.62 62.81 61.95 62.22 2,045,694 -0.41(-0.65%)
Apr 19, 2018 62.44 62.88 62.21 62.63 1,963,614 +0.08(+0.13%)
Apr 18, 2018 62.99 63.49 62.52 62.55 1,962,937 -0.36(-0.57%)
Apr 17, 2018 62.44 63.11 62.19 62.91 1,667,451 +0.54(+0.86%)
Apr 16, 2018 61.78 62.47 61.70 62.37 1,643,943 +0.88(+1.43%)
Apr 13, 2018 61.33 61.88 61.27 61.49 1,761,226 +0.30(+0.50%)
Apr 12, 2018 62.27 62.32 60.99 61.18 2,292,386 -0.96(-1.55%)
Apr 11, 2018 62.11 62.52 61.87 62.15 1,789,893 -0.07(-0.12%)
Apr 10, 2018 62.88 63.01 62.11 62.22 2,550,432 -0.69(-1.10%)
Apr 09, 2018 63.09 63.44 62.76 62.91 2,846,850 -0.08(-0.13%)
Apr 06, 2018 63.46 63.65 62.77 62.99 2,053,018 -0.26(-0.42%)
Apr 05, 2018 62.76 63.43 61.87 63.25 2,534,763 +0.50(+0.79%)
Apr 04, 2018 62.22 63.06 61.88 62.76 3,032,234 +0.49(+0.79%)
Apr 03, 2018 61.79 62.55 61.63 62.27 2,638,944 +0.47(+0.77%)
Apr 02, 2018 62.68 62.92 61.47 61.79 2,119,691 -0.70(-1.12%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.52 61.76 62.19 2,464,700 -0.05(-0.08%)
Mar 27, 2018 61.30 62.80 61.08 62.23 2,549,877 +0.96(+1.57%)
Mar 26, 2018 60.74 61.37 60.63 61.27 1,903,913 +0.67(+1.11%)
Mar 23, 2018 61.75 62.21 60.46 60.60 1,986,437 -0.95(-1.54%)
Mar 22, 2018 61.50 62.72 61.41 61.55 2,727,809 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,044 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.47 61.65 1,782,859 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,316 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.39 62.10 4,339,058 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,151 +0.49(+0.80%)
Mar 14, 2018 60.74 61.29 60.50 60.91 2,094,812 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.53 2,661,608 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.29 60.69 2,201,099 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.33 2,300,752 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,714 +0.67(+1.11%)
Mar 07, 2018 59.46 59.72 2,306,533 -0.53(-0.88%)
Mar 06, 2018 60.93 60.94 59.91 60.25 2,737,517 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.32 61.01 2,947,713 +1.40(+2.34%)
Mar 02, 2018 59.76 60.46 59.12 59.61 2,148,908 -0.19(-0.32%)
Mar 01, 2018 60.06 60.93 59.47 59.81 3,276,006 -0.24(-0.40%)
Feb 28, 2018 60.89 61.13 60.05 60.05 2,244,114 -0.62(-1.02%)
Feb 27, 2018 61.79 62.04 60.66 60.66 3,015,209 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.71 2,213,525 -0.54(-0.86%)
Feb 23, 2018 60.83 62.31 60.74 62.24 1,773,927 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,378 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,308 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,086 -1.13(-1.81%)
Feb 16, 2018 62.36 62.36 62.36 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.83 2,634,857 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.74 60.85 3,523,855 -0.91(-1.48%)
Feb 13, 2018 61.26 61.90 60.75 61.76 2,711,115 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.67 61.49 3,074,253 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,673 +1.72(+2.89%)
Feb 08, 2018 59.74 60.94 59.38 59.36 3,803,801 -0.42(-0.70%)
Feb 07, 2018 60.21 60.86 59.78 59.79 3,304,507 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.24 60.28 4,071,426 -1.36(-2.20%)
Feb 05, 2018 61.87 62.28 61.13 61.64 3,690,179 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,196 -0.63(-1.00%)
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.