Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.63 78.10 77.32 78.04 2,713,930 +0.47(+0.61%)
Oct 30, 2019 77.42 77.89 76.98 77.57 1,427,125 +0.20(+0.26%)
Oct 29, 2019 76.95 77.46 76.72 77.37 1,544,863 +0.28(+0.36%)
Oct 28, 2019 78.64 78.89 77.08 77.09 2,101,792 -1.89(-2.39%)
Oct 25, 2019 80.28 80.34 78.62 78.98 1,535,525 -0.82(-1.03%)
Oct 24, 2019 79.46 79.91 79.14 79.80 1,227,497 +0.50(+0.63%)
Oct 23, 2019 79.01 79.61 78.75 79.30 1,736,380 +0.36(+0.45%)
Oct 22, 2019 78.43 78.99 78.20 78.94 1,475,535 +0.51(+0.65%)
Oct 21, 2019 77.56 78.48 77.44 78.43 2,509,795 +1.01(+1.30%)
Oct 18, 2019 77.16 77.55 76.78 77.43 1,341,266 +0.16(+0.21%)
Oct 17, 2019 76.89 77.45 76.85 77.27 1,298,253 +0.39(+0.51%)
Oct 16, 2019 76.67 76.95 76.39 76.88 1,530,283 +0.08(+0.11%)
Oct 15, 2019 77.17 77.49 76.70 76.79 1,823,267 -0.43(-0.56%)
Oct 14, 2019 78.15 78.15 77.20 77.22 1,213,538 -0.82(-1.05%)
Oct 11, 2019 78.58 78.69 77.80 78.04 1,562,939 -0.70(-0.89%)
Oct 10, 2019 78.95 79.12 78.32 78.75 1,394,274 -0.26(-0.33%)
Oct 09, 2019 78.82 79.33 78.68 79.01 1,024,303 +0.30(+0.39%)
Oct 08, 2019 79.42 79.48 78.59 78.70 1,777,701 -0.73(-0.92%)
Oct 07, 2019 79.42 79.64 79.14 79.43 1,058,889 -0.24(-0.30%)
Oct 04, 2019 78.97 79.74 78.56 79.67 1,365,016 +0.95(+1.20%)
Oct 03, 2019 78.53 78.79 78.21 78.72 2,129,796 +0.30(+0.38%)
Oct 02, 2019 79.44 79.76 78.35 78.43 1,995,072 -1.21(-1.52%)
Oct 01, 2019 79.70 79.96 79.23 79.64 1,447,000 -0.31(-0.39%)
Sep 30, 2019 80.08 80.37 79.56 79.95 1,776,298 -0.13(-0.16%)
Sep 27, 2019 80.10 80.25 79.48 80.08 1,371,634 -0.03(-0.03%)
Sep 26, 2019 79.86 80.36 79.54 80.10 1,483,049 +0.56(+0.70%)
Sep 25, 2019 79.26 79.63 79.00 79.54 1,445,204 +0.03(+0.03%)
Sep 24, 2019 78.65 79.67 78.46 79.52 2,434,431 +1.02(+1.30%)
Sep 23, 2019 78.93 78.98 78.27 78.49 1,609,533 +0.30(+0.38%)
Sep 20, 2019 78.01 78.31 77.35 78.20 4,237,909 +0.44(+0.57%)
Sep 19, 2019 77.66 77.84 77.36 77.76 1,189,916 +0.34(+0.44%)
Sep 18, 2019 77.24 77.55 76.75 77.42 1,347,943 +0.47(+0.60%)
Sep 17, 2019 76.20 77.39 76.20 76.95 1,470,086 +0.85(+1.11%)
Sep 16, 2019 76.07 76.34 75.73 76.11 1,476,123 +0.10(+0.13%)
Sep 13, 2019 75.62 76.35 75.45 76.01 2,128,467 -0.32(-0.42%)
Sep 12, 2019 76.56 76.90 75.84 76.33 2,003,691 +0.22(+0.29%)
Sep 11, 2019 75.32 76.23 75.02 76.11 1,750,506 +0.51(+0.67%)
Sep 10, 2019 76.46 76.50 74.96 75.60 2,586,300 -0.90(-1.17%)
Sep 09, 2019 76.75 76.83 76.18 76.50 2,690,132 -0.63(-0.82%)
Sep 06, 2019 77.11 77.50 76.79 77.13 2,642,002 +0.22(+0.29%)
Sep 05, 2019 76.39 77.02 75.93 76.91 3,039,614 +0.03(+0.03%)
Sep 04, 2019 76.84 77.11 76.33 76.89 1,504,684 +0.18(+0.23%)
Sep 03, 2019 75.24 76.75 75.04 76.71 2,369,616 +1.47(+1.96%)
Aug 30, 2019 74.93 75.41 74.40 75.24 2,031,455 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.06 74.60 3,207,011 +0.32(+0.43%)
Aug 28, 2019 74.58 74.92 73.92 74.28 1,969,644 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,897 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.47 74.28 1,133,994 +0.73(+0.99%)
Aug 23, 2019 74.88 75.14 73.21 73.55 2,074,584 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,734 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.15 74.71 1,827,993 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,977 -0.32(-0.43%)
Aug 19, 2019 73.80 74.89 73.57 74.59 1,283,159 +0.80(+1.08%)
Aug 16, 2019 73.58 74.02 73.42 73.80 1,433,315 +0.19(+0.26%)
Aug 15, 2019 72.59 73.87 72.51 73.60 1,411,629 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.54 72.76 1,888,265 -0.66(-0.90%)
Aug 13, 2019 73.41 73.63 72.77 73.42 1,561,524 +0.03(+0.03%)
Aug 12, 2019 73.26 73.57 72.85 73.39 1,908,615 +0.17(+0.23%)
Aug 09, 2019 73.45 73.74 72.96 73.22 1,173,239 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.53 73.45 1,797,752 +0.39(+0.54%)
Aug 07, 2019 72.64 73.47 71.60 73.05 1,674,947 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.86 72.69 2,037,627 +0.96(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,761 -0.55(-0.75%)
Aug 02, 2019 73.06 73.33 72.13 72.27 2,787,770 +0.17(+0.23%)
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.