Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.11 70.62 69.81 70.56 1,951,561 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.72 70.11 2,325,927 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.58 70.85 1,825,976 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,888 +0.48(+0.68%)
Mar 25, 2019 70.82 71.07 70.39 70.80 1,605,577 +0.16(+0.22%)
Mar 22, 2019 70.46 71.21 70.23 70.64 2,233,669 +0.43(+0.62%)
Mar 21, 2019 69.81 70.31 69.58 70.21 1,621,621 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,681 +0.02(+0.04%)
Mar 19, 2019 70.47 70.47 69.42 69.73 2,440,497 -0.74(-1.05%)
Mar 18, 2019 70.67 70.86 70.09 70.47 2,891,337 -0.12(-0.17%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,202 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,287,967 -0.17(-0.23%)
Mar 13, 2019 70.74 71.11 70.47 70.87 1,862,917 +0.21(+0.29%)
Mar 12, 2019 70.26 70.94 70.02 70.66 3,099,805 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,377 +0.37(+0.54%)
Mar 08, 2019 69.53 69.76 69.06 69.73 2,132,101 +0.40(+0.58%)
Mar 07, 2019 69.52 70.17 69.25 69.33 2,293,630 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.33 2,820,544 +0.33(+0.48%)
Mar 05, 2019 69.19 69.33 68.89 68.99 1,714,347 -0.22(-0.32%)
Mar 04, 2019 69.14 69.25 68.59 69.22 1,997,388 +0.45(+0.65%)
Mar 01, 2019 68.59 68.92 68.10 68.77 1,958,051 +0.17(+0.25%)
Feb 28, 2019 67.97 68.83 67.85 68.59 2,740,715 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.94 1,607,760 +0.25(+0.37%)
Feb 26, 2019 68.10 68.12 67.45 67.69 1,679,781 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,475 -0.40(-0.58%)
Feb 22, 2019 67.13 68.38 66.91 68.30 4,224,656 +1.75(+2.63%)
Feb 21, 2019 65.44 66.63 65.38 66.56 1,851,514 +0.82(+1.25%)
Feb 20, 2019 65.57 65.92 65.04 65.73 2,176,835 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.62 2,715,148 +0.30(+0.46%)
Feb 15, 2019 65.22 65.52 65.10 65.32 2,035,700 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.93 2,451,560 +0.17(+0.27%)
Feb 13, 2019 64.75 64.98 64.23 64.75 3,207,500 -0.62(-0.94%)
Feb 12, 2019 65.24 65.62 64.68 65.37 2,204,551 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,848 +0.03(+0.05%)
Feb 08, 2019 64.33 65.07 64.14 65.05 2,129,700 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.30 64.37 2,250,008 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.53 63.67 1,808,789 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.95 2,138,439 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,183 +0.73(+1.16%)
Feb 01, 2019 63.85 63.93 62.55 63.20 2,434,740 -0.80(-1.25%)
Jan 31, 2019 62.66 64.19 62.32 64.00 3,982,988 +1.20(+1.92%)
Jan 30, 2019 62.31 62.96 62.21 62.79 2,082,507 +0.25(+0.40%)
Jan 29, 2019 62.43 62.87 62.30 62.55 1,664,283 +0.25(+0.40%)
Jan 28, 2019 62.73 63.11 62.02 62.30 2,631,174 -0.30(-0.47%)
Jan 25, 2019 63.82 64.28 62.51 62.59 3,430,671 -1.41(-2.20%)
Jan 24, 2019 63.53 64.04 62.92 64.00 3,060,833 +0.56(+0.88%)
Jan 23, 2019 63.23 63.76 63.06 63.44 2,933,742 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.68 63.25 3,357,150 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.82 63.06 3,663,637 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,723 +0.54(+0.85%)
Jan 16, 2019 62.36 63.00 62.02 62.95 2,703,078 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,576 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.41 61.36 4,535,100 -1.22(-1.95%)
Jan 11, 2019 62.99 63.06 62.27 62.58 1,672,503 -0.51(-0.81%)
Jan 10, 2019 62.12 63.20 62.02 63.09 2,246,984 +1.03(+1.66%)
Jan 09, 2019 62.40 62.72 61.83 62.06 2,017,673 -0.49(-0.79%)
Jan 08, 2019 62.21 62.66 61.69 62.55 3,538,699 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,368 -0.91(-1.45%)
Jan 04, 2019 61.83 63.11 61.71 63.09 2,651,326 +1.01(+1.62%)
Jan 03, 2019 61.93 62.57 61.68 62.08 2,127,697 +0.16(+0.25%)
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.