Consolidated Edison (NY: ED )

78.73 USD -0.24 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 94.62 94.97 94.01 94.47 1,503,263 -0.15(-0.16%)
Sep 27, 2019 94.65 94.83 93.92 94.62 1,160,800 -0.03(-0.03%)
Sep 26, 2019 94.36 94.96 93.99 94.65 1,255,090 +0.66(+0.70%)
Sep 25, 2019 93.65 94.09 93.35 93.99 1,223,062 +0.03(+0.03%)
Sep 24, 2019 92.94 94.14 92.71 93.96 2,060,235 +1.21(+1.30%)
Sep 23, 2019 93.27 93.32 92.49 92.75 1,362,132 +0.35(+0.38%)
Sep 20, 2019 92.18 92.53 91.40 92.40 3,586,500 +0.52(+0.57%)
Sep 19, 2019 91.77 91.98 91.41 91.88 1,007,014 +0.40(+0.44%)
Sep 18, 2019 91.27 91.64 90.69 91.48 1,140,751 +0.55(+0.60%)
Sep 17, 2019 90.04 91.45 90.04 90.93 1,244,119 +1.00(+1.11%)
Sep 16, 2019 89.89 90.21 89.48 89.93 1,249,228 +0.12(+0.13%)
Sep 13, 2019 89.36 90.22 89.15 89.81 1,801,300 -0.38(-0.42%)
Sep 12, 2019 90.47 90.87 89.61 90.19 1,695,704 +0.26(+0.29%)
Sep 11, 2019 89.00 90.08 88.64 89.93 1,481,436 +0.60(+0.67%)
Sep 10, 2019 90.35 90.39 88.58 89.33 2,188,760 -1.06(-1.17%)
Sep 09, 2019 90.69 90.78 90.02 90.39 2,276,632 -0.75(-0.82%)
Sep 06, 2019 91.11 91.58 90.74 91.14 2,235,900 +0.26(+0.29%)
Sep 05, 2019 90.26 91.01 89.72 90.88 2,572,395 +0.03(+0.03%)
Sep 04, 2019 90.80 91.12 90.19 90.85 1,273,399 +0.21(+0.23%)
Sep 03, 2019 88.90 90.69 88.67 90.64 2,005,382 +1.74(+1.96%)
Aug 30, 2019 88.54 89.11 87.91 88.90 1,719,200 +0.75(+0.85%)
Aug 29, 2019 88.18 88.23 87.52 88.15 2,714,061 +0.38(+0.43%)
Aug 28, 2019 88.13 88.53 87.35 87.77 1,666,890 -0.27(-0.31%)
Aug 27, 2019 88.24 88.80 87.98 88.04 1,445,376 +0.27(+0.31%)
Aug 26, 2019 87.27 87.82 86.82 87.77 959,688 +0.86(+0.99%)
Aug 23, 2019 88.48 88.79 86.51 86.91 1,755,700 -1.33(-1.51%)
Aug 22, 2019 88.18 88.68 87.76 88.24 1,476,551 -0.04(-0.05%)
Aug 21, 2019 87.70 88.34 87.62 88.28 1,547,012 +0.52(+0.59%)
Aug 20, 2019 88.43 88.48 87.53 87.76 1,012,990 -0.38(-0.43%)
Aug 19, 2019 87.21 88.49 86.93 88.14 1,085,925 +0.94(+1.08%)
Aug 16, 2019 86.95 87.46 86.75 87.20 1,213,000 +0.23(+0.26%)
Aug 15, 2019 85.77 87.29 85.68 86.97 1,194,648 +1.00(+1.16%)
Aug 14, 2019 86.80 87.44 85.72 85.97 1,598,020 -0.78(-0.90%)
Aug 13, 2019 86.74 87.01 85.99 86.75 1,321,502 -0.71(-0.81%)
Aug 12, 2019 87.31 87.68 86.82 87.46 1,601,575 +0.20(+0.23%)
Aug 09, 2019 87.53 87.88 86.95 87.26 984,500 -0.27(-0.31%)
Aug 08, 2019 86.86 87.71 86.44 87.53 1,508,547 +0.47(+0.54%)
Aug 07, 2019 86.57 87.56 85.33 87.06 1,405,498 +0.43(+0.50%)
Aug 06, 2019 85.43 86.91 84.45 86.63 1,709,833 +1.15(+1.35%)
Aug 05, 2019 86.28 86.62 84.79 85.48 2,530,614 -0.65(-0.75%)
Aug 02, 2019 87.07 87.39 85.96 86.13 2,339,300 +0.20(+0.23%)
Aug 01, 2019 84.78 86.50 84.59 85.93 1,362,754 +0.97(+1.14%)
Jul 31, 2019 85.36 85.89 84.42 84.96 2,917,154 -0.44(-0.52%)
Jul 30, 2019 86.38 86.82 84.96 85.40 1,846,078 -1.26(-1.45%)
Jul 29, 2019 86.53 86.84 85.98 86.66 1,147,443 +0.32(+0.37%)
Jul 26, 2019 86.02 86.64 85.69 86.34 1,098,900 +0.25(+0.29%)
Jul 25, 2019 86.59 87.05 85.74 86.09 1,113,001 -0.44(-0.51%)
Jul 24, 2019 86.82 87.10 86.01 86.53 1,828,526 +0.02(+0.02%)
Jul 23, 2019 86.58 86.82 86.04 86.51 1,444,796 -0.31(-0.36%)
Jul 22, 2019 87.48 87.58 86.24 86.82 1,483,970 -0.42(-0.48%)
Jul 19, 2019 88.27 88.53 87.10 87.24 1,427,800 -1.11(-1.26%)
Jul 18, 2019 87.56 88.52 87.05 88.35 1,330,987 +0.76(+0.87%)
Jul 17, 2019 88.12 88.40 87.55 87.59 1,375,162 -0.23(-0.26%)
Jul 16, 2019 88.38 88.63 87.25 87.82 1,335,139 -0.73(-0.82%)
Jul 15, 2019 88.35 88.94 88.03 88.55 1,401,878 -0.41(-0.46%)
Jul 12, 2019 89.27 89.27 88.24 88.96 1,272,700 -0.28(-0.31%)
Jul 11, 2019 89.11 89.60 88.28 89.24 1,006,605 +0.13(+0.15%)
Jul 10, 2019 89.04 89.42 88.62 89.11 1,046,439 +0.39(+0.44%)
Jul 09, 2019 88.82 89.02 88.09 88.72 1,336,918 -0.14(-0.16%)
Jul 08, 2019 89.13 89.36 88.27 88.86 1,267,326 +0.05(+0.06%)
Jul 05, 2019 88.40 88.86 87.35 88.81 1,227,300 -0.42(-0.47%)
Jul 03, 2019 88.72 89.77 88.72 89.23 698,400 +0.81(+0.92%)
Jul 02, 2019 87.67 88.85 87.56 88.42 1,286,756 +1.06(+1.21%)
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.