Consolidated Edison (NY: ED )

92.93 -2.23 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 73.58 75.01 73.44 74.95 2,714,610 +1.46(+1.99%)
Apr 29, 2019 73.71 73.85 73.16 73.49 1,533,735 -0.43(-0.58%)
Apr 26, 2019 74.26 74.72 73.83 73.91 3,493,193 +0.39(+0.53%)
Apr 25, 2019 73.23 73.91 73.04 73.52 1,750,354 +0.17(+0.24%)
Apr 24, 2019 73.46 73.72 73.04 73.35 2,028,460 +0.11(+0.15%)
Apr 23, 2019 73.02 73.36 72.61 73.24 1,617,787 +0.29(+0.39%)
Apr 22, 2019 72.73 73.06 72.71 72.95 1,492,162 +0.22(+0.30%)
Apr 18, 2019 73.00 73.27 72.66 72.73 1,628,938 -0.25(-0.35%)
Apr 17, 2019 72.86 73.22 72.55 72.98 1,513,968 +0.24(+0.33%)
Apr 16, 2019 73.64 73.85 72.48 72.74 2,127,812 -0.86(-1.17%)
Apr 15, 2019 73.64 73.97 73.30 73.60 1,169,599 +0.05(+0.07%)
Apr 12, 2019 73.28 73.64 72.73 73.55 1,886,211 +0.07(+0.09%)
Apr 11, 2019 73.07 73.58 72.87 73.48 1,248,840 +0.52(+0.72%)
Apr 10, 2019 73.31 73.92 72.88 72.96 1,156,864 -0.25(-0.34%)
Apr 09, 2019 72.87 73.26 72.81 73.21 1,093,334 +0.32(+0.44%)
Apr 08, 2019 73.46 73.64 72.78 72.89 2,060,655 -0.89(-1.20%)
Apr 05, 2019 73.07 73.80 72.74 73.78 1,058,982 +0.71(+0.98%)
Apr 04, 2019 73.57 73.73 72.68 73.06 1,472,910 -0.39(-0.53%)
Apr 03, 2019 73.51 73.72 72.78 73.45 1,399,804 -0.28(-0.38%)
Apr 02, 2019 73.33 73.76 72.89 73.73 1,462,776 +0.38(+0.52%)
Apr 01, 2019 73.65 73.65 72.68 73.35 2,036,175 -0.43(-0.58%)
Mar 29, 2019 73.31 73.84 72.99 73.78 1,866,439 +0.47(+0.64%)
Mar 28, 2019 74.17 74.34 72.90 73.31 2,224,476 -0.77(-1.05%)
Mar 27, 2019 74.65 74.70 73.80 74.08 1,746,332 -0.45(-0.61%)
Mar 26, 2019 74.03 74.62 73.86 74.53 1,243,190 +0.50(+0.68%)
Mar 25, 2019 74.05 74.31 73.60 74.03 1,535,546 +0.17(+0.22%)
Mar 22, 2019 73.67 74.45 73.44 73.86 2,136,242 +0.45(+0.62%)
Mar 21, 2019 72.99 73.51 72.76 73.41 1,550,890 +0.48(+0.66%)
Mar 20, 2019 73.03 73.60 72.50 72.93 2,055,917 +0.03(+0.04%)
Mar 19, 2019 73.68 73.68 72.58 72.91 2,334,048 -0.77(-1.05%)
Mar 18, 2019 73.89 74.09 73.29 73.68 2,765,224 -0.12(-0.17%)
Mar 15, 2019 74.12 74.31 73.66 73.80 4,838,532 -0.12(-0.16%)
Mar 14, 2019 74.11 74.44 73.75 73.92 2,188,172 -0.17(-0.23%)
Mar 13, 2019 73.97 74.35 73.69 74.10 1,781,661 +0.22(+0.29%)
Mar 12, 2019 73.46 74.18 73.21 73.88 2,964,599 +0.57(+0.78%)
Mar 11, 2019 72.86 73.41 72.78 73.31 2,113,009 +0.39(+0.54%)
Mar 08, 2019 72.70 72.94 72.21 72.91 2,039,104 +0.42(+0.58%)
Mar 07, 2019 72.69 73.38 72.41 72.50 2,193,587 +0.01(+0.01%)
Mar 06, 2019 72.31 72.84 71.97 72.49 2,697,519 +0.35(+0.48%)
Mar 05, 2019 72.35 72.49 72.03 72.14 1,639,571 -0.23(-0.32%)
Mar 04, 2019 72.29 72.41 71.71 72.38 1,910,267 +0.47(+0.65%)
Mar 01, 2019 71.72 72.06 71.20 71.91 1,872,646 +0.18(+0.25%)
Feb 28, 2019 71.07 71.97 70.94 71.72 2,621,172 +0.69(+0.97%)
Feb 27, 2019 70.69 71.25 70.44 71.04 1,537,633 +0.26(+0.37%)
Feb 26, 2019 71.20 71.23 70.52 70.77 1,606,513 -0.23(-0.32%)
Feb 25, 2019 71.33 71.52 70.58 71.00 2,460,270 -0.42(-0.58%)
Feb 22, 2019 70.19 71.50 69.96 71.42 4,040,387 +1.83(+2.63%)
Feb 21, 2019 68.43 69.67 68.36 69.59 1,770,755 +0.86(+1.25%)
Feb 20, 2019 68.56 68.93 68.01 68.73 2,081,887 +0.12(+0.18%)
Feb 19, 2019 68.21 68.81 68.13 68.61 2,596,720 +0.31(+0.46%)
Feb 15, 2019 68.19 68.51 68.07 68.30 1,946,908 +0.41(+0.60%)
Feb 14, 2019 67.84 68.21 67.48 67.89 2,344,629 +0.18(+0.27%)
Feb 13, 2019 67.70 67.94 67.16 67.70 3,067,597 -0.64(-0.94%)
Feb 12, 2019 68.22 68.61 67.63 68.35 2,108,394 +0.30(+0.43%)
Feb 11, 2019 67.97 68.40 67.73 68.05 1,911,664 +0.03(+0.05%)
Feb 08, 2019 67.26 68.03 67.07 68.02 2,036,808 +0.71(+1.05%)
Feb 07, 2019 66.82 67.33 66.18 67.31 2,151,868 +0.73(+1.10%)
Feb 06, 2019 66.74 67.07 66.42 66.58 1,729,894 -0.28(-0.43%)
Feb 05, 2019 66.78 67.22 66.36 66.86 2,045,165 +0.02(+0.03%)
Feb 04, 2019 65.79 66.85 65.52 66.85 2,640,748 +0.77(+1.16%)
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.