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 (%)
Nov 30, 2020 77.50 77.77 75.92 76.25 2,605,186 -1.52(-1.95%)
Nov 27, 2020 78.51 78.59 77.51 77.77 722,000 -0.89(-1.13%)
Nov 25, 2020 78.42 78.72 77.43 78.66 1,631,500 +0.28(+0.36%)
Nov 24, 2020 78.07 78.90 77.63 78.38 1,869,441 +0.81(+1.04%)
Nov 23, 2020 77.58 78.05 77.01 77.57 1,814,516 +0.18(+0.23%)
Nov 20, 2020 77.43 77.66 76.70 77.39 4,304,900 +0.29(+0.38%)
Nov 19, 2020 77.64 77.64 76.48 77.10 1,722,858 -0.59(-0.76%)
Nov 18, 2020 79.50 79.66 77.55 77.69 2,034,836 -1.56(-1.97%)
Nov 17, 2020 81.83 82.20 79.19 79.25 3,695,667 -3.46(-4.18%)
Nov 16, 2020 82.49 82.75 81.92 82.71 2,330,096 +1.08(+1.32%)
Nov 13, 2020 80.91 81.75 80.50 81.63 1,712,400 +1.12(+1.39%)
Nov 12, 2020 81.45 81.71 79.51 80.51 2,077,815 -1.21(-1.48%)
Nov 11, 2020 82.35 82.73 81.40 81.72 2,691,731 -0.36(-0.44%)
Nov 10, 2020 79.74 82.28 79.35 82.08 3,040,321 +2.80(+3.53%)
Nov 09, 2020 80.51 81.66 78.85 79.28 2,248,793 +1.48(+1.90%)
Nov 06, 2020 79.30 79.97 77.28 77.80 2,928,800 -1.93(-2.42%)
Nov 05, 2020 80.36 81.56 79.44 79.73 1,659,682 +0.17(+0.21%)
Nov 04, 2020 81.32 82.28 79.54 79.56 1,437,715 -1.76(-2.16%)
Nov 03, 2020 80.59 82.06 80.38 81.32 1,722,196 +1.54(+1.93%)
Nov 02, 2020 79.39 80.08 78.13 79.78 2,603,534 +1.29(+1.64%)
Oct 30, 2020 79.37 79.82 77.64 78.49 2,353,700 -1.28(-1.60%)
Oct 29, 2020 79.98 80.75 78.86 79.77 1,599,272 -0.39(-0.49%)
Oct 28, 2020 82.05 82.94 79.96 80.16 1,778,770 -2.89(-3.48%)
Oct 27, 2020 82.95 83.92 82.22 83.05 1,553,267 +0.31(+0.37%)
Oct 26, 2020 81.23 82.89 80.94 82.74 1,342,247 +1.14(+1.40%)
Oct 23, 2020 81.97 82.09 81.23 81.60 1,473,600 +0.16(+0.20%)
Oct 22, 2020 80.57 81.61 80.00 81.44 1,509,489 +1.11(+1.38%)
Oct 21, 2020 80.37 81.00 79.90 80.33 1,486,953 -0.27(-0.33%)
Oct 20, 2020 80.00 81.29 79.82 80.60 1,627,635 -0.19(-0.24%)
Oct 19, 2020 81.69 82.34 80.52 80.79 2,936,230 -0.91(-1.11%)
Oct 16, 2020 81.70 82.71 81.31 81.70 2,205,200 -0.04(-0.05%)
Oct 15, 2020 81.15 82.26 80.89 81.74 1,286,857 -0.50(-0.61%)
Oct 14, 2020 82.40 82.70 81.53 82.24 1,075,033 -0.08(-0.10%)
Oct 13, 2020 82.10 82.63 80.84 82.32 1,213,399 -0.57(-0.69%)
Oct 12, 2020 82.45 83.13 82.40 82.89 946,355 +0.34(+0.41%)
Oct 09, 2020 82.39 82.92 81.52 82.55 1,170,300 +0.28(+0.34%)
Oct 08, 2020 81.25 82.35 80.89 82.27 1,211,872 +1.44(+1.78%)
Oct 07, 2020 81.09 81.23 79.84 80.83 1,336,209 +0.07(+0.09%)
Oct 06, 2020 80.06 81.22 79.46 80.76 1,530,775 +0.83(+1.04%)
Oct 05, 2020 79.60 80.33 79.11 79.93 1,357,847 +0.16(+0.20%)
Oct 02, 2020 78.53 80.21 78.26 79.77 1,718,900 +0.73(+0.92%)
Oct 01, 2020 78.05 79.08 77.74 79.04 1,562,378 +1.24(+1.59%)
Sep 30, 2020 77.45 78.06 77.16 77.80 1,773,126 +0.82(+1.07%)
Sep 29, 2020 76.73 77.70 76.25 76.98 1,608,518 +0.66(+0.86%)
Sep 28, 2020 75.98 77.15 75.51 76.32 1,657,605 +0.55(+0.73%)
Sep 25, 2020 73.49 75.88 73.47 75.77 1,561,400 +1.84(+2.49%)
Sep 24, 2020 73.37 74.16 72.55 73.93 1,878,071 +0.61(+0.83%)
Sep 23, 2020 73.74 73.96 73.21 73.32 2,228,616 -0.38(-0.52%)
Sep 22, 2020 72.64 74.19 72.48 73.70 2,868,158 +0.86(+1.18%)
Sep 21, 2020 73.33 73.72 71.73 72.84 3,213,090 -1.04(-1.41%)
Sep 18, 2020 75.38 75.92 73.64 73.88 4,431,800 -2.05(-2.70%)
Sep 17, 2020 75.27 76.55 74.61 75.93 3,690,408 +0.25(+0.33%)
Sep 16, 2020 74.30 76.34 74.00 75.68 3,961,190 +1.21(+1.62%)
Sep 15, 2020 74.74 75.59 73.96 74.47 2,637,308 +0.25(+0.34%)
Sep 14, 2020 73.44 74.48 72.82 74.22 2,308,923 +1.48(+2.03%)
Sep 11, 2020 72.68 73.04 72.11 72.74 2,176,400 -0.03(-0.04%)
Sep 10, 2020 72.63 74.25 71.68 72.77 8,656,362 -0.14(-0.19%)
Sep 09, 2020 73.34 74.55 72.86 72.91 1,970,093 +0.11(+0.15%)
Sep 08, 2020 72.99 73.44 72.08 72.80 3,104,473 -0.24(-0.33%)
Sep 04, 2020 72.86 73.51 71.90 73.04 3,121,200 +0.64(+0.88%)
Sep 03, 2020 72.61 73.57 71.78 72.40 3,609,506 +0.17(+0.24%)
Sep 02, 2020 69.56 72.41 69.30 72.23 2,391,589 +2.58(+3.70%)
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.