Consolidated Edison (NY: ED )

93.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.53 66.94 66.02 66.79 2,882,740 +0.65(+0.99%)
Jul 30, 2018 66.24 66.47 65.75 66.14 1,219,254 -0.33(-0.50%)
Jul 27, 2018 66.26 66.84 66.15 66.47 1,753,730 +0.21(+0.32%)
Jul 26, 2018 65.90 66.63 65.88 66.26 2,170,346 +0.77(+1.18%)
Jul 25, 2018 65.47 65.91 65.30 65.49 1,544,994 -0.19(-0.28%)
Jul 24, 2018 65.36 65.84 64.32 65.68 2,129,516 +0.13(+0.19%)
Jul 23, 2018 66.12 66.19 65.25 65.55 1,172,404 -0.50(-0.76%)
Jul 20, 2018 66.39 66.70 65.55 66.05 1,700,377 -0.62(-0.93%)
Jul 19, 2018 66.56 67.08 66.35 66.67 2,308,035 +0.20(+0.31%)
Jul 18, 2018 66.92 66.95 66.24 66.46 1,842,184 -0.36(-0.53%)
Jul 17, 2018 67.21 67.24 66.76 66.82 1,625,261 -0.20(-0.30%)
Jul 16, 2018 67.09 67.26 66.73 67.02 1,599,432 -0.22(-0.33%)
Jul 13, 2018 67.16 67.41 66.67 67.24 1,669,354 +0.20(+0.30%)
Jul 12, 2018 66.89 67.18 66.68 67.04 2,475,801 +0.16(+0.24%)
Jul 11, 2018 66.02 66.98 65.92 66.88 2,384,381 +0.99(+1.50%)
Jul 10, 2018 64.65 66.14 64.26 65.89 2,572,750 +0.85(+1.30%)
Jul 09, 2018 67.28 67.28 64.76 65.04 2,907,634 -2.23(-3.32%)
Jul 06, 2018 66.85 67.34 66.78 67.28 1,586,088 +0.43(+0.65%)
Jul 05, 2018 66.52 66.85 66.19 66.85 2,046,459 +0.45(+0.68%)
Jul 03, 2018 66.40 66.40 66.40 0 +0.10(+0.15%)
Jul 02, 2018 66.00 66.37 65.63 66.30 1,824,433 +0.30(+0.46%)
Jun 29, 2018 65.89 66.47 65.38 65.99 2,719,291 +0.03(+0.05%)
Jun 28, 2018 66.20 66.78 65.85 65.96 1,611,601 +0.03(+0.05%)
Jun 27, 2018 65.43 66.08 65.27 65.92 1,682,565 +0.36(+0.54%)
Jun 26, 2018 65.33 65.91 65.19 65.57 2,083,241 +0.05(+0.08%)
Jun 25, 2018 64.32 65.64 64.29 65.52 2,127,841 +1.40(+2.19%)
Jun 22, 2018 63.86 64.30 63.65 64.11 3,071,463 +0.26(+0.41%)
Jun 21, 2018 63.38 64.08 63.24 63.85 2,326,361 +0.36(+0.56%)
Jun 20, 2018 63.33 63.52 62.92 63.49 3,024,817 +0.14(+0.23%)
Jun 19, 2018 62.58 63.44 62.58 63.35 2,419,021 +0.81(+1.30%)
Jun 18, 2018 62.41 62.83 62.12 62.54 2,091,759 +0.14(+0.23%)
Jun 15, 2018 62.43 61.99 62.39 3,803,505 +0.41(+0.66%)
Jun 14, 2018 61.35 62.11 61.23 61.99 2,745,811 +0.69(+1.13%)
Jun 13, 2018 61.46 61.74 61.00 61.29 2,815,055 -0.04(-0.07%)
Jun 12, 2018 60.34 61.42 60.19 61.34 2,382,149 +0.92(+1.53%)
Jun 11, 2018 61.62 61.71 60.30 60.41 2,819,418 -1.15(-1.87%)
Jun 08, 2018 61.79 61.90 61.29 61.56 1,783,819 -0.03(-0.06%)
Jun 07, 2018 61.23 62.16 60.94 61.60 2,541,684 +0.34(+0.55%)
Jun 06, 2018 61.11 61.26 2,555,227 -1.37(-2.19%)
Jun 05, 2018 63.30 63.41 62.43 62.63 2,328,820 -0.80(-1.25%)
Jun 04, 2018 64.15 64.37 63.34 63.43 1,660,698 -0.50(-0.78%)
Jun 01, 2018 64.88 64.88 63.66 63.93 1,879,196 -1.01(-1.55%)
May 31, 2018 64.59 65.15 64.23 64.93 3,286,642 +0.34(+0.52%)
May 30, 2018 64.21 64.70 63.99 64.59 2,703,203 +0.29(+0.45%)
May 29, 2018 64.19 64.69 63.90 64.31 2,378,426 +0.07(+0.11%)
May 25, 2018 64.24 64.24 64.24 0 +0.03(+0.04%)
May 24, 2018 63.68 64.29 63.51 64.21 1,741,555 +0.66(+1.04%)
May 23, 2018 62.79 63.62 62.71 63.55 2,293,745 +0.81(+1.29%)
May 22, 2018 62.45 63.15 62.33 62.74 1,666,997 +0.25(+0.41%)
May 21, 2018 62.72 62.72 62.10 62.49 1,666,795 -0.11(-0.18%)
May 18, 2018 62.77 63.00 62.07 62.60 2,042,552 +0.03(+0.04%)
May 17, 2018 63.22 63.26 62.50 62.57 1,609,053 -0.52(-0.83%)
May 16, 2018 63.38 63.51 62.71 63.10 2,064,210 -0.29(-0.45%)
May 15, 2018 63.82 64.09 63.03 63.38 2,032,792 -0.86(-1.34%)
May 14, 2018 64.59 64.71 63.85 64.24 2,249,916 -0.17(-0.26%)
May 11, 2018 64.18 64.60 64.04 64.41 2,031,180 +0.22(+0.34%)
May 10, 2018 63.72 64.22 63.29 64.19 2,300,161 +0.96(+1.51%)
May 09, 2018 63.92 64.03 62.78 63.24 2,721,874 -0.67(-1.05%)
May 08, 2018 65.50 65.50 63.79 63.91 2,630,082 -1.79(-2.72%)
May 07, 2018 66.38 66.56 65.61 65.69 1,755,671 -0.75(-1.12%)
May 04, 2018 66.22 66.94 65.92 66.44 2,291,787 +0.21(+0.32%)
May 03, 2018 66.43 66.52 65.40 66.23 1,577,127 -0.21(-0.32%)
May 02, 2018 67.07 67.24 66.24 66.44 2,125,614 -0.59(-0.88%)
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.