Consolidated Edison (NY: ED )

78.97 USD -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 94.64 95.10 93.55 94.00 3,781,500 -0.74(-0.78%)
Jan 30, 2020 94.50 94.93 93.91 94.74 1,429,230 +0.30(+0.32%)
Jan 29, 2020 94.07 94.62 93.54 94.44 1,640,792 +0.26(+0.28%)
Jan 28, 2020 93.47 94.68 93.47 94.18 1,496,505 +0.77(+0.82%)
Jan 27, 2020 93.71 94.16 93.13 93.41 1,999,367 -0.20(-0.21%)
Jan 24, 2020 92.56 93.72 92.52 93.61 1,455,800 +0.84(+0.91%)
Jan 23, 2020 91.20 92.79 91.20 92.77 1,741,860 +1.61(+1.77%)
Jan 22, 2020 91.20 91.60 91.01 91.16 1,581,737 +0.33(+0.36%)
Jan 21, 2020 90.37 90.87 89.88 90.83 2,140,873 +0.59(+0.65%)
Jan 17, 2020 89.17 90.42 88.93 90.24 2,538,300 +1.07(+1.20%)
Jan 16, 2020 89.08 89.32 88.96 89.17 1,707,107 +0.21(+0.24%)
Jan 15, 2020 88.06 89.19 87.94 88.96 1,944,206 +1.18(+1.34%)
Jan 14, 2020 87.83 88.06 87.13 87.78 2,134,494 -0.01(-0.01%)
Jan 13, 2020 87.47 88.19 87.29 87.79 1,351,795 +0.30(+0.34%)
Jan 10, 2020 87.10 87.75 87.07 87.49 1,453,400 +0.61(+0.70%)
Jan 09, 2020 86.82 87.25 86.71 86.88 1,523,204 -0.09(-0.10%)
Jan 08, 2020 87.08 87.38 86.69 86.97 2,254,984 -0.70(-0.80%)
Jan 07, 2020 88.00 88.58 87.18 87.67 1,898,390 -0.67(-0.76%)
Jan 06, 2020 88.67 89.06 88.10 88.34 1,395,280 -0.29(-0.33%)
Jan 03, 2020 88.56 89.23 88.46 88.63 1,379,600 -0.23(-0.26%)
Jan 02, 2020 90.55 90.65 88.47 88.86 1,335,080 -1.61(-1.78%)
Dec 31, 2019 90.19 90.49 89.82 90.47 1,153,500 +0.28(+0.31%)
Dec 30, 2019 89.70 90.19 89.55 90.19 1,264,112 +0.25(+0.28%)
Dec 27, 2019 89.66 89.99 89.51 89.94 836,500 +0.29(+0.32%)
Dec 26, 2019 89.74 89.82 89.16 89.65 717,516 -0.02(-0.02%)
Dec 24, 2019 89.75 89.82 89.24 89.67 350,700 -0.11(-0.12%)
Dec 23, 2019 90.84 91.10 89.42 89.78 1,345,749 -0.85(-0.94%)
Dec 20, 2019 90.14 91.14 89.78 90.63 3,551,100 +0.93(+1.04%)
Dec 19, 2019 89.07 89.75 88.94 89.70 2,234,314 +0.70(+0.79%)
Dec 18, 2019 88.94 89.23 88.46 89.00 1,810,234 +0.47(+0.53%)
Dec 17, 2019 88.32 89.41 88.19 88.53 1,681,038 +0.30(+0.34%)
Dec 16, 2019 88.05 88.36 87.49 88.23 2,829,931 +0.40(+0.46%)
Dec 13, 2019 87.21 88.10 86.92 87.83 2,174,800 +0.31(+0.35%)
Dec 12, 2019 87.42 87.86 87.02 87.52 1,838,133 -0.07(-0.08%)
Dec 11, 2019 87.00 87.65 86.82 87.59 1,817,564 +0.79(+0.91%)
Dec 10, 2019 86.65 87.18 86.43 86.80 1,517,504 +0.24(+0.28%)
Dec 09, 2019 86.80 86.82 86.32 86.56 1,458,649 -0.23(-0.27%)
Dec 06, 2019 86.54 87.19 86.47 86.79 1,007,700 +0.10(+0.12%)
Dec 05, 2019 86.60 86.76 86.25 86.69 1,072,948 -0.09(-0.10%)
Dec 04, 2019 85.94 86.92 85.94 86.78 1,356,761 +0.49(+0.57%)
Dec 03, 2019 85.90 86.49 85.60 86.29 1,618,345 +0.74(+0.86%)
Dec 02, 2019 86.50 86.64 85.47 85.55 1,329,285 -1.34(-1.54%)
Nov 29, 2019 87.09 87.78 86.63 86.89 747,200 +0.16(+0.18%)
Nov 27, 2019 86.46 86.88 86.29 86.73 1,007,600 +0.29(+0.33%)
Nov 26, 2019 86.09 86.50 85.86 86.44 2,063,261 +0.40(+0.47%)
Nov 25, 2019 86.10 86.40 85.67 86.04 1,110,682 -0.15(-0.17%)
Nov 22, 2019 86.67 86.95 85.69 86.19 1,874,700 -0.63(-0.73%)
Nov 21, 2019 86.50 87.03 86.32 86.82 1,441,624 -0.49(-0.56%)
Nov 20, 2019 87.19 87.50 86.55 87.31 1,377,819 +0.43(+0.49%)
Nov 19, 2019 87.20 87.25 86.30 86.88 1,860,673 -0.59(-0.67%)
Nov 18, 2019 87.99 88.66 87.29 87.47 1,137,145 -0.26(-0.30%)
Nov 15, 2019 87.30 87.74 87.16 87.73 1,127,000 +0.49(+0.56%)
Nov 14, 2019 86.50 87.45 86.45 87.24 1,698,017 -0.26(-0.30%)
Nov 13, 2019 86.94 87.79 86.76 87.50 1,996,613 +1.08(+1.25%)
Nov 12, 2019 86.93 87.12 86.10 86.42 1,425,341 -1.08(-1.23%)
Nov 11, 2019 87.91 88.00 87.34 87.50 1,211,392 -0.42(-0.48%)
Nov 08, 2019 87.20 87.92 86.93 87.92 1,402,100 +0.70(+0.80%)
Nov 07, 2019 87.92 88.15 86.59 87.22 2,322,516 -1.40(-1.58%)
Nov 06, 2019 88.64 89.18 88.08 88.62 1,824,089 +0.30(+0.34%)
Nov 05, 2019 89.10 89.29 87.52 88.32 2,829,795 -1.60(-1.78%)
Nov 04, 2019 90.82 91.06 89.57 89.92 2,348,930 -1.20(-1.32%)
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.