Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 76.34 76.81 76.04 76.75 2,759,743 +0.47(+0.61%)
Oct 30, 2019 76.13 76.60 75.70 76.28 1,451,216 +0.20(+0.26%)
Oct 29, 2019 75.68 76.17 75.45 76.08 1,570,941 +0.27(+0.36%)
Oct 28, 2019 77.33 77.58 75.80 75.81 2,137,272 -1.86(-2.39%)
Oct 25, 2019 78.95 79.00 77.32 77.66 1,561,446 -0.81(-1.03%)
Oct 24, 2019 78.14 78.58 77.82 78.47 1,248,218 +0.49(+0.63%)
Oct 23, 2019 77.70 78.29 77.44 77.98 1,765,691 +0.35(+0.45%)
Oct 22, 2019 77.13 77.68 76.90 77.63 1,500,443 +0.50(+0.65%)
Oct 21, 2019 76.27 77.18 76.15 77.13 2,552,162 +0.99(+1.30%)
Oct 18, 2019 75.88 76.26 75.51 76.14 1,363,907 +0.16(+0.21%)
Oct 17, 2019 75.61 76.17 75.57 75.98 1,320,169 +0.38(+0.51%)
Oct 16, 2019 75.39 75.68 75.12 75.60 1,556,115 +0.08(+0.11%)
Oct 15, 2019 75.89 76.21 75.43 75.52 1,854,045 -0.42(-0.56%)
Oct 14, 2019 76.85 76.85 75.92 75.94 1,234,023 -0.81(-1.05%)
Oct 11, 2019 77.27 77.38 76.51 76.75 1,589,323 -0.69(-0.89%)
Oct 10, 2019 77.64 77.81 77.02 77.44 1,417,810 -0.26(-0.33%)
Oct 09, 2019 77.51 78.01 77.37 77.70 1,041,594 +0.30(+0.39%)
Oct 08, 2019 78.10 78.16 77.28 77.40 1,807,710 -0.72(-0.92%)
Oct 07, 2019 78.11 78.32 77.82 78.11 1,076,763 -0.23(-0.30%)
Oct 04, 2019 77.66 78.42 77.26 78.35 1,388,059 +0.93(+1.20%)
Oct 03, 2019 77.22 77.48 76.91 77.42 2,165,748 +0.29(+0.38%)
Oct 02, 2019 78.12 78.44 77.05 77.12 2,028,751 -1.19(-1.52%)
Oct 01, 2019 78.37 78.63 77.91 78.31 1,471,427 -0.31(-0.39%)
Sep 30, 2019 78.75 79.04 78.24 78.62 1,806,283 -0.12(-0.16%)
Sep 27, 2019 78.77 78.92 78.16 78.75 1,394,788 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.22 78.77 1,508,084 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.22 1,469,600 +0.02(+0.03%)
Sep 24, 2019 77.35 78.34 77.16 78.20 2,475,526 +1.01(+1.30%)
Sep 23, 2019 77.62 77.66 76.97 77.19 1,636,703 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,448 +0.43(+0.57%)
Sep 19, 2019 76.37 76.55 76.08 76.47 1,210,002 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.13 1,370,697 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,902 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.84 1,501,041 +0.10(+0.13%)
Sep 13, 2019 74.37 75.08 74.19 74.74 2,164,397 -0.32(-0.42%)
Sep 12, 2019 75.29 75.63 74.58 75.06 2,037,515 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.84 1,780,056 +0.50(+0.67%)
Sep 10, 2019 75.19 75.23 73.72 74.34 2,629,959 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,544 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,601 +0.22(+0.29%)
Sep 05, 2019 75.12 75.74 74.67 75.63 3,090,925 +0.03(+0.03%)
Sep 04, 2019 75.57 75.83 75.06 75.61 1,530,084 +0.17(+0.23%)
Sep 03, 2019 73.99 75.48 73.79 75.43 2,409,616 +1.45(+1.96%)
Aug 30, 2019 73.69 74.16 73.16 73.99 2,065,747 +0.62(+0.85%)
Aug 29, 2019 73.39 73.43 72.83 73.36 3,261,147 +0.32(+0.43%)
Aug 28, 2019 73.35 73.67 72.70 73.05 2,002,893 -0.22(-0.31%)
Aug 27, 2019 73.44 73.90 73.22 73.27 1,736,727 +0.22(+0.31%)
Aug 26, 2019 72.63 73.09 72.26 73.05 1,153,137 +0.72(+0.99%)
Aug 23, 2019 73.64 73.89 72.00 72.33 2,109,605 -1.11(-1.51%)
Aug 22, 2019 73.39 73.80 73.04 73.44 1,774,186 -0.03(-0.05%)
Aug 21, 2019 72.99 73.52 72.92 73.47 1,858,850 +0.43(+0.59%)
Aug 20, 2019 73.60 73.64 72.85 73.04 1,217,183 -0.32(-0.43%)
Aug 19, 2019 72.58 73.64 72.35 73.35 1,304,820 +0.78(+1.08%)
Aug 16, 2019 72.36 72.79 72.20 72.57 1,457,510 +0.19(+0.26%)
Aug 15, 2019 71.38 72.65 71.31 72.38 1,435,459 +0.83(+1.16%)
Aug 14, 2019 72.24 72.77 71.34 71.55 1,920,140 -0.65(-0.90%)
Aug 13, 2019 72.19 72.41 71.56 72.20 1,587,883 +0.03(+0.03%)
Aug 12, 2019 72.05 72.35 71.64 72.17 1,940,833 +0.16(+0.23%)
Aug 09, 2019 72.23 72.52 71.75 72.01 1,193,045 -0.22(-0.31%)
Aug 08, 2019 71.68 72.38 71.33 72.23 1,828,099 +0.39(+0.54%)
Aug 07, 2019 71.44 72.25 70.41 71.84 1,703,222 +0.35(+0.50%)
Aug 06, 2019 70.50 71.72 69.69 71.49 2,072,024 +0.95(+1.35%)
Aug 05, 2019 71.20 71.48 69.97 70.54 3,066,669 -0.54(-0.75%)
Aug 02, 2019 71.85 72.11 70.93 71.07 2,834,830 +0.16(+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.