Consolidated Edison (NY: ED )

75.32 USD +0.45 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.33 76.99 75.90 76.73 2,781,332 +0.40(+0.52%)
May 30, 2018 75.87 76.46 75.62 76.33 2,287,595 +0.34(+0.45%)
May 29, 2018 75.85 76.44 75.51 75.99 2,012,751 +0.08(+0.11%)
May 25, 2018 75.91 75.91 75.91 0 +0.03(+0.04%)
May 24, 2018 75.25 75.97 75.05 75.88 1,473,797 +0.78(+1.04%)
May 23, 2018 74.20 75.18 74.10 75.10 1,941,090 +0.96(+1.29%)
May 22, 2018 73.80 74.62 73.65 74.14 1,410,702 +0.30(+0.41%)
May 21, 2018 74.11 74.11 73.38 73.84 1,410,531 -0.13(-0.18%)
May 18, 2018 74.17 74.45 73.35 73.97 1,728,517 +0.03(+0.04%)
May 17, 2018 74.71 74.76 73.86 73.94 1,361,667 -0.62(-0.83%)
May 16, 2018 74.90 75.04 74.10 74.56 1,746,845 -0.34(-0.45%)
May 15, 2018 75.41 75.74 74.48 74.90 1,720,257 -1.73(-2.26%)
May 14, 2018 77.04 77.18 76.16 76.63 1,886,234 -0.20(-0.26%)
May 11, 2018 76.56 77.06 76.39 76.83 1,702,855 +0.26(+0.34%)
May 10, 2018 76.00 76.60 75.49 76.57 1,928,357 +1.14(+1.51%)
May 09, 2018 76.25 76.37 74.88 75.43 2,281,903 -0.80(-1.05%)
May 08, 2018 78.13 78.13 76.09 76.23 2,204,949 -2.13(-2.72%)
May 07, 2018 79.18 79.39 78.26 78.36 1,471,880 -0.89(-1.12%)
May 04, 2018 78.99 79.85 78.63 79.25 1,921,337 +0.25(+0.32%)
May 03, 2018 79.24 79.35 78.01 79.00 1,322,196 -0.25(-0.32%)
May 02, 2018 80.00 80.21 79.01 79.25 1,782,024 -0.70(-0.88%)
May 01, 2018 80.24 80.24 79.75 79.95 977,461 -0.18(-0.22%)
Apr 30, 2018 80.70 80.82 79.99 80.13 1,587,453 -0.30(-0.37%)
Apr 27, 2018 79.25 80.78 79.21 80.43 1,551,571 +0.98(+1.23%)
Apr 26, 2018 78.45 79.51 78.10 79.45 1,238,065 +1.06(+1.35%)
Apr 25, 2018 77.99 78.71 77.77 78.39 1,284,954 +0.08(+0.10%)
Apr 24, 2018 77.91 78.72 77.55 78.31 1,441,444 +0.61(+0.79%)
Apr 23, 2018 77.82 78.14 77.40 77.70 1,451,635 +0.10(+0.13%)
Apr 20, 2018 78.10 78.34 77.27 77.60 1,640,218 -0.51(-0.65%)
Apr 19, 2018 77.88 78.42 77.59 78.11 1,574,407 +0.10(+0.13%)
Apr 18, 2018 78.56 79.19 77.97 78.01 1,573,864 -0.45(-0.57%)
Apr 17, 2018 77.87 78.71 77.57 78.46 1,336,946 +0.67(+0.86%)
Apr 16, 2018 77.05 77.91 76.95 77.79 1,318,098 +1.10(+1.43%)
Apr 13, 2018 76.49 77.18 76.42 76.69 1,412,134 +0.38(+0.50%)
Apr 12, 2018 77.66 77.72 76.07 76.31 1,838,013 -1.20(-1.55%)
Apr 11, 2018 77.46 77.97 77.17 77.51 1,435,119 -0.09(-0.12%)
Apr 10, 2018 78.42 78.59 77.46 77.60 2,044,912 -0.86(-1.10%)
Apr 09, 2018 78.69 79.12 78.28 78.46 2,282,577 -0.10(-0.13%)
Apr 06, 2018 79.15 79.39 78.29 78.56 1,646,090 -0.33(-0.42%)
Apr 05, 2018 78.27 79.12 77.16 78.89 2,032,349 +0.62(+0.79%)
Apr 04, 2018 77.60 78.65 77.18 78.27 2,431,216 +0.61(+0.79%)
Apr 03, 2018 77.07 78.01 76.86 77.66 2,115,880 +0.59(+0.77%)
Apr 02, 2018 78.17 78.47 76.67 77.07 1,699,548 -0.87(-1.12%)
Mar 29, 2018 77.94 77.94 77.94 0 +0.38(+0.49%)
Mar 28, 2018 77.64 77.97 77.03 77.56 1,976,173 -0.06(-0.08%)
Mar 27, 2018 76.45 78.32 76.18 77.62 2,044,467 +1.20(+1.57%)
Mar 26, 2018 75.75 76.54 75.62 76.42 1,526,539 +0.84(+1.11%)
Mar 23, 2018 77.01 77.59 75.41 75.58 1,592,706 -1.18(-1.54%)
Mar 22, 2018 76.70 78.22 76.59 76.76 2,187,131 +0.09(+0.12%)
Mar 21, 2018 76.93 77.63 76.33 76.67 1,440,853 -0.22(-0.29%)
Mar 20, 2018 77.08 77.45 76.66 76.89 1,429,479 -0.16(-0.21%)
Mar 19, 2018 77.45 77.99 76.64 77.05 2,177,114 -0.40(-0.52%)
Mar 16, 2018 76.72 77.58 76.56 77.45 3,479,015 +0.87(+1.14%)
Mar 15, 2018 76.13 76.92 75.92 76.58 1,855,464 +0.61(+0.80%)
Mar 14, 2018 75.75 76.44 75.45 75.97 1,679,600 +0.48(+0.64%)
Mar 13, 2018 75.84 76.41 75.18 75.49 2,134,052 -0.20(-0.26%)
Mar 12, 2018 75.30 75.91 75.19 75.69 1,764,820 +0.45(+0.60%)
Mar 09, 2018 75.32 75.37 74.70 75.24 1,844,721 -0.07(-0.09%)
Mar 08, 2018 74.60 75.36 74.44 75.31 1,715,602 +0.83(+1.11%)
Mar 07, 2018 74.16 74.48 1,849,356 -0.66(-0.88%)
Mar 06, 2018 75.99 76.00 74.72 75.14 2,194,915 -0.95(-1.25%)
Mar 05, 2018 74.25 76.34 73.98 76.09 2,363,448 +1.74(+2.34%)
Mar 02, 2018 74.53 75.41 73.73 74.35 1,722,974 -0.24(-0.32%)
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.