Consolidated Edison (NY: ED )

97.56 +0.19 (+0.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.49 70.26 69.48 70.13 3,739,172 +0.39(+0.56%)
Mar 30, 2021 70.55 70.58 69.33 69.74 1,701,003 -1.00(-1.42%)
Mar 29, 2021 69.79 71.30 69.62 70.74 1,839,297 +0.95(+1.36%)
Mar 26, 2021 69.29 69.85 68.87 69.79 1,758,854 +0.16(+0.23%)
Mar 25, 2021 69.32 70.08 68.77 69.64 2,175,222 +0.79(+1.14%)
Mar 24, 2021 68.22 69.33 68.03 68.85 2,185,488 +0.18(+0.26%)
Mar 23, 2021 67.45 68.82 67.40 68.67 3,546,496 +1.12(+1.65%)
Mar 22, 2021 67.33 67.74 66.94 67.55 3,566,060 -0.23(-0.35%)
Mar 19, 2021 68.05 68.32 67.21 67.79 5,932,815 +0.08(+0.11%)
Mar 18, 2021 67.43 68.28 67.08 67.71 4,095,071 +0.40(+0.60%)
Mar 17, 2021 67.74 68.38 67.25 67.31 4,922,451 -0.27(-0.40%)
Mar 16, 2021 66.85 67.80 66.78 67.58 2,960,128 +0.24(+0.36%)
Mar 15, 2021 66.81 67.71 66.79 67.34 3,399,539 +0.83(+1.24%)
Mar 12, 2021 65.99 66.92 65.80 66.51 3,089,274 +1.05(+1.60%)
Mar 11, 2021 65.57 66.16 65.23 65.46 3,833,362 -0.52(-0.78%)
Mar 10, 2021 65.47 66.59 65.11 65.98 3,486,044 +0.64(+0.98%)
Mar 09, 2021 64.79 65.60 64.56 65.34 4,168,050 +0.18(+0.27%)
Mar 08, 2021 64.53 65.67 64.07 65.16 3,189,221 +1.13(+1.76%)
Mar 05, 2021 63.16 64.38 62.65 64.04 3,949,130 +1.26(+2.00%)
Mar 04, 2021 63.29 64.72 62.62 62.78 3,036,183 -0.44(-0.70%)
Mar 03, 2021 62.66 63.40 62.26 63.22 2,132,355 +0.33(+0.52%)
Mar 02, 2021 62.94 63.43 62.17 62.89 2,403,324 +0.04(+0.06%)
Mar 01, 2021 62.00 63.38 61.94 62.86 4,718,773 +1.30(+2.12%)
Feb 26, 2021 63.00 63.40 61.47 61.55 4,343,542 -1.41(-2.23%)
Feb 25, 2021 62.54 63.15 62.45 62.96 2,346,701 +0.47(+0.75%)
Feb 24, 2021 63.51 63.66 62.43 62.49 3,561,733 -0.96(-1.51%)
Feb 23, 2021 64.29 64.41 63.11 63.45 3,580,160 -0.28(-0.44%)
Feb 22, 2021 63.52 63.83 62.47 63.73 4,198,920 -0.20(-0.31%)
Feb 19, 2021 65.09 65.30 63.70 63.93 4,648,790 -1.73(-2.63%)
Feb 18, 2021 65.63 66.05 65.45 65.65 3,244,357 -0.13(-0.20%)
Feb 17, 2021 65.78 66.12 65.34 65.78 1,769,954 +0.10(+0.16%)
Feb 16, 2021 65.88 66.09 65.07 65.68 2,415,053 -0.22(-0.33%)
Feb 12, 2021 66.65 66.85 65.57 65.90 1,720,559 -0.70(-1.06%)
Feb 11, 2021 67.06 67.16 66.46 66.60 1,932,354 -0.45(-0.68%)
Feb 10, 2021 66.59 67.07 66.20 67.06 1,521,275 +0.89(+1.35%)
Feb 09, 2021 66.33 66.44 65.35 66.17 1,560,924 +0.06(+0.10%)
Feb 08, 2021 66.57 66.73 65.87 66.10 1,959,978 -0.20(-0.31%)
Feb 05, 2021 65.86 66.63 65.49 66.31 1,770,916 +0.84(+1.29%)
Feb 04, 2021 65.47 65.84 64.94 65.46 2,578,164 +0.07(+0.11%)
Feb 03, 2021 64.93 65.71 64.92 65.39 1,905,605 +0.23(+0.36%)
Feb 02, 2021 65.75 66.81 65.10 65.16 2,356,183 -0.45(-0.69%)
Feb 01, 2021 65.64 66.39 64.47 65.61 2,599,639 -0.03(-0.04%)
Jan 29, 2021 64.98 66.23 64.47 65.64 7,038,807 +0.53(+0.81%)
Jan 28, 2021 66.13 66.77 64.95 65.11 4,298,406 -1.23(-1.86%)
Jan 27, 2021 64.84 67.78 64.66 66.34 6,139,633 +1.17(+1.79%)
Jan 26, 2021 65.47 65.51 64.66 65.18 2,438,077 -0.33(-0.51%)
Jan 25, 2021 63.71 65.55 63.65 65.51 3,336,761 +1.68(+2.63%)
Jan 22, 2021 63.44 64.07 62.93 63.83 2,550,214 -0.30(-0.46%)
Jan 21, 2021 64.03 64.82 63.93 64.13 2,417,194 -0.73(-1.13%)
Jan 20, 2021 63.97 65.08 63.87 64.86 3,002,071 +0.43(+0.66%)
Jan 19, 2021 64.75 64.83 63.93 64.43 2,755,046 -0.11(-0.17%)
Jan 15, 2021 63.30 64.61 63.10 64.55 2,307,162 +1.06(+1.67%)
Jan 14, 2021 64.80 64.87 63.39 63.49 4,553,650 -1.07(-1.65%)
Jan 13, 2021 63.17 64.67 63.06 64.55 2,081,769 +1.57(+2.49%)
Jan 12, 2021 63.46 63.66 62.06 62.99 2,982,724 -0.75(-1.18%)
Jan 11, 2021 64.64 65.01 63.29 63.74 2,990,260 -1.11(-1.72%)
Jan 08, 2021 65.29 65.29 64.47 64.85 2,700,315 +0.02(+0.03%)
Jan 07, 2021 66.12 66.30 64.75 64.83 3,304,267 -1.34(-2.03%)
Jan 06, 2021 64.92 66.46 64.83 66.18 2,606,530 +1.38(+2.13%)
Jan 05, 2021 65.57 65.79 64.55 64.80 2,363,903 -0.73(-1.12%)
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.