Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 75.66 76.11 75.24 75.45 3,234,475 -0.25(-0.33%)
Aug 30, 2021 75.72 76.03 75.50 75.70 1,938,134 +0.06(+0.08%)
Aug 27, 2021 75.34 75.69 75.09 75.64 1,547,705 +0.42(+0.56%)
Aug 26, 2021 75.00 75.36 74.66 75.22 1,592,595 -0.05(-0.07%)
Aug 25, 2021 74.95 75.53 74.47 75.27 1,674,272 +0.25(+0.33%)
Aug 24, 2021 75.72 75.75 74.73 75.02 1,575,417 -0.77(-1.02%)
Aug 23, 2021 76.95 76.95 75.62 75.79 1,655,579 -1.16(-1.51%)
Aug 20, 2021 76.52 77.25 76.07 76.95 1,834,008 +0.26(+0.34%)
Aug 19, 2021 76.76 77.57 76.56 76.69 1,558,556 +0.09(+0.12%)
Aug 18, 2021 77.24 77.38 76.25 76.60 1,710,241 -0.64(-0.83%)
Aug 17, 2021 77.45 77.57 76.36 77.24 1,737,724 -1.01(-1.29%)
Aug 16, 2021 77.92 78.76 77.62 78.25 2,077,616 +0.51(+0.66%)
Aug 13, 2021 77.33 78.00 77.07 77.74 1,448,685 +0.49(+0.63%)
Aug 12, 2021 77.28 77.85 77.03 77.25 2,388,613 +0.13(+0.17%)
Aug 11, 2021 76.54 77.33 76.47 77.12 1,522,200 +0.72(+0.94%)
Aug 10, 2021 76.20 76.76 75.74 76.40 1,938,547 +0.33(+0.43%)
Aug 09, 2021 75.79 76.10 75.36 76.07 1,386,273 +0.55(+0.73%)
Aug 06, 2021 75.30 76.31 74.36 75.52 2,218,217 +0.20(+0.27%)
Aug 05, 2021 74.71 75.32 74.19 75.32 1,740,021 +0.45(+0.60%)
Aug 04, 2021 74.52 74.94 73.93 74.87 1,862,997 +0.02(+0.03%)
Aug 03, 2021 74.50 75.46 74.20 74.85 1,439,906 +0.35(+0.47%)
Aug 02, 2021 73.97 74.77 73.94 74.50 1,495,605 +0.73(+0.99%)
Jul 30, 2021 74.68 75.32 73.46 73.77 4,354,220 -0.75(-1.01%)
Jul 29, 2021 74.57 74.80 74.04 74.52 1,381,474 -0.07(-0.09%)
Jul 28, 2021 75.51 75.60 74.01 74.59 1,522,755 -0.94(-1.24%)
Jul 27, 2021 73.87 75.70 73.43 75.53 1,625,468 +1.57(+2.12%)
Jul 26, 2021 74.24 74.51 73.63 73.96 1,477,643 -0.22(-0.30%)
Jul 23, 2021 73.23 74.21 73.10 74.18 1,403,118 +1.14(+1.56%)
Jul 22, 2021 72.85 73.27 72.44 73.04 1,754,270 +0.26(+0.36%)
Jul 21, 2021 73.61 73.93 72.71 72.78 1,601,323 -0.79(-1.07%)
Jul 20, 2021 72.63 74.63 72.62 73.57 3,083,054 -0.20(-0.27%)
Jul 19, 2021 74.94 75.65 72.93 73.77 2,450,316 -1.16(-1.55%)
Jul 16, 2021 74.50 75.26 74.25 74.93 2,100,299 +0.57(+0.77%)
Jul 15, 2021 73.18 74.38 73.01 74.36 2,135,569 +1.17(+1.60%)
Jul 14, 2021 72.46 73.42 72.07 73.19 2,206,579 +0.56(+0.77%)
Jul 13, 2021 73.28 73.54 72.50 72.63 1,992,393 -0.73(-1.00%)
Jul 12, 2021 73.23 73.65 72.85 73.36 1,154,261 +0.06(+0.08%)
Jul 09, 2021 73.60 73.83 72.77 73.30 1,932,241 -0.06(-0.08%)
Jul 08, 2021 73.35 74.15 73.04 73.36 2,445,226 +0.02(+0.03%)
Jul 07, 2021 72.73 73.35 72.40 73.34 1,805,183 +0.40(+0.55%)
Jul 06, 2021 72.38 72.98 71.57 72.94 1,940,780 +0.47(+0.65%)
Jul 02, 2021 72.56 72.66 72.20 72.47 1,117,037 -0.07(-0.10%)
Jul 01, 2021 71.87 72.73 71.17 72.54 2,297,423 +0.82(+1.14%)
Jun 30, 2021 72.10 72.25 71.55 71.72 2,270,457 -0.33(-0.46%)
Jun 29, 2021 73.50 73.68 71.86 72.05 2,551,082 -1.77(-2.40%)
Jun 28, 2021 73.87 74.33 73.59 73.82 2,285,288 -0.05(-0.07%)
Jun 25, 2021 73.37 73.95 73.27 73.87 2,076,243 +0.44(+0.60%)
Jun 24, 2021 73.46 73.62 73.06 73.43 1,610,982 -0.04(-0.05%)
Jun 23, 2021 74.33 74.49 73.04 73.47 2,168,993 -0.99(-1.33%)
Jun 22, 2021 75.07 75.38 74.39 74.46 2,235,089 -0.73(-0.97%)
Jun 21, 2021 74.62 75.34 74.41 75.19 2,609,262 +0.70(+0.94%)
Jun 18, 2021 76.05 76.05 74.38 74.49 3,831,375 -1.79(-2.35%)
Jun 17, 2021 76.28 76.67 75.99 76.28 2,657,962 +0.06(+0.08%)
Jun 16, 2021 77.17 77.61 76.14 76.22 2,930,106 -1.53(-1.97%)
Jun 15, 2021 77.75 78.49 77.30 77.75 1,991,143 +0.00(+0.00%)
Jun 14, 2021 77.19 77.83 76.95 77.75 1,451,497 +0.52(+0.67%)
Jun 11, 2021 77.00 77.33 76.68 77.23 1,297,865 +0.19(+0.25%)
Jun 10, 2021 76.88 77.25 76.59 77.04 1,217,415 +0.16(+0.21%)
Jun 09, 2021 76.54 76.94 76.31 76.88 1,238,724 +0.59(+0.77%)
Jun 08, 2021 77.26 77.39 76.21 76.29 1,497,543 -1.02(-1.32%)
Jun 07, 2021 77.41 77.55 77.14 77.31 961,016 +0.07(+0.09%)
Jun 04, 2021 77.55 77.78 77.22 77.24 1,418,940 -0.02(-0.03%)
Jun 03, 2021 76.61 77.44 76.46 77.26 3,276,952 +0.47(+0.61%)
Jun 02, 2021 76.51 77.45 76.28 76.79 2,678,862 +0.36(+0.47%)
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.