Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.45 82.87 81.68 81.99 2,554,742 -0.46(-0.55%)
Oct 28, 2022 80.87 82.49 80.87 82.45 1,722,017 +1.89(+2.35%)
Oct 27, 2022 80.49 81.66 80.21 80.56 1,702,254 +0.63(+0.79%)
Oct 26, 2022 80.52 80.98 79.69 79.92 2,082,719 -0.10(-0.13%)
Oct 25, 2022 78.97 80.27 78.79 80.02 1,647,161 +1.08(+1.37%)
Oct 24, 2022 79.67 80.28 78.61 78.94 1,712,023 -0.17(-0.21%)
Oct 21, 2022 78.09 79.61 77.10 79.11 2,593,686 +1.35(+1.74%)
Oct 20, 2022 78.63 78.73 77.39 77.76 2,558,027 -1.04(-1.32%)
Oct 19, 2022 78.27 79.04 77.65 78.80 1,561,900 -0.43(-0.54%)
Oct 18, 2022 78.37 79.30 78.13 79.23 1,767,545 +1.85(+2.38%)
Oct 17, 2022 77.40 78.76 77.20 77.39 1,789,376 +1.03(+1.36%)
Oct 14, 2022 77.60 77.61 75.76 76.35 3,386,222 -0.22(-0.29%)
Oct 13, 2022 73.42 76.80 72.80 76.58 2,090,828 +2.50(+3.37%)
Oct 12, 2022 75.71 75.87 74.02 74.08 2,144,674 -1.99(-2.61%)
Oct 11, 2022 75.95 76.84 75.55 76.06 2,098,265 +0.10(+0.13%)
Oct 10, 2022 76.04 77.01 75.77 75.96 1,564,552 -0.08(-0.11%)
Oct 07, 2022 78.43 78.57 75.67 76.04 1,990,921 -2.26(-2.88%)
Oct 06, 2022 80.09 80.32 78.09 78.30 2,024,554 -2.14(-2.67%)
Oct 05, 2022 82.05 82.08 79.73 80.44 1,940,576 -2.62(-3.15%)
Oct 04, 2022 81.81 83.14 81.27 83.06 1,896,688 +1.35(+1.65%)
Oct 03, 2022 81.34 83.35 81.02 81.71 2,456,370 +1.77(+2.22%)
Sep 30, 2022 82.17 82.53 79.65 79.94 3,346,984 -1.77(-2.17%)
Sep 29, 2022 84.28 84.42 81.28 81.71 2,207,576 -2.95(-3.48%)
Sep 28, 2022 85.65 85.51 84.15 84.66 2,386,360 +0.05(+0.06%)
Sep 27, 2022 87.21 87.45 84.46 84.61 2,488,129 -2.24(-2.58%)
Sep 26, 2022 88.66 88.81 86.02 86.85 1,772,760 -2.14(-2.41%)
Sep 23, 2022 88.98 89.55 87.87 88.99 1,294,145 -0.89(-0.99%)
Sep 22, 2022 89.50 90.35 88.77 89.88 935,153 +0.17(+0.19%)
Sep 21, 2022 91.34 92.35 89.67 89.71 1,025,225 -1.05(-1.16%)
Sep 20, 2022 91.19 91.20 89.93 90.76 928,792 -1.03(-1.12%)
Sep 19, 2022 90.56 91.84 90.09 91.79 1,021,103 +0.99(+1.09%)
Sep 16, 2022 91.24 91.70 90.64 90.80 3,081,381 -0.21(-0.24%)
Sep 15, 2022 92.83 92.83 90.71 91.01 1,397,094 -2.17(-2.33%)
Sep 14, 2022 92.08 93.92 92.05 93.19 1,584,210 +1.07(+1.16%)
Sep 13, 2022 94.26 94.51 91.66 92.11 1,676,349 -2.89(-3.04%)
Sep 12, 2022 94.12 95.27 93.76 95.00 1,488,823 +1.00(+1.06%)
Sep 09, 2022 94.35 94.58 93.20 94.01 1,229,841 +0.18(+0.19%)
Sep 08, 2022 94.15 94.61 93.48 93.83 1,343,816 -0.53(-0.56%)
Sep 07, 2022 91.65 94.57 91.56 94.36 1,808,510 +3.24(+3.56%)
Sep 06, 2022 91.89 92.55 90.88 91.12 1,356,340 -0.68(-0.74%)
Sep 02, 2022 93.07 93.77 91.54 91.80 1,264,033 -0.89(-0.97%)
Sep 01, 2022 91.15 92.86 90.96 92.69 1,324,685 +1.58(+1.74%)
Aug 31, 2022 91.69 92.62 91.10 91.11 2,105,939 -0.52(-0.57%)
Aug 30, 2022 92.33 92.71 91.27 91.63 1,271,690 -0.85(-0.92%)
Aug 29, 2022 91.53 93.04 90.83 92.48 1,091,504 +0.63(+0.69%)
Aug 26, 2022 92.71 92.94 91.66 91.84 1,178,572 -0.87(-0.94%)
Aug 25, 2022 92.18 92.80 91.56 92.71 1,190,492 +0.54(+0.59%)
Aug 24, 2022 91.87 92.25 91.29 92.17 1,081,243 +0.11(+0.12%)
Aug 23, 2022 92.81 92.98 91.67 92.06 998,046 -0.61(-0.65%)
Aug 22, 2022 93.45 93.77 92.47 92.66 1,714,206 -1.06(-1.13%)
Aug 19, 2022 94.36 94.68 93.50 93.73 1,265,021 -0.35(-0.38%)
Aug 18, 2022 93.95 94.44 93.68 94.08 1,020,005 +0.33(+0.35%)
Aug 17, 2022 92.88 94.02 92.83 93.76 1,074,980 +0.52(+0.56%)
Aug 16, 2022 92.67 93.58 92.44 93.23 1,239,464 +0.48(+0.52%)
Aug 15, 2022 91.75 92.85 91.45 92.75 1,141,440 +1.09(+1.19%)
Aug 12, 2022 91.52 92.09 91.26 91.66 2,114,169 +0.58(+0.64%)
Aug 11, 2022 91.45 92.22 90.97 91.07 1,297,371 -0.47(-0.52%)
Aug 10, 2022 91.77 91.93 90.68 91.55 1,070,407 +0.07(+0.08%)
Aug 09, 2022 91.64 92.04 91.26 91.47 1,042,445 +0.38(+0.42%)
Aug 08, 2022 90.40 91.65 90.35 91.09 1,297,952 +1.21(+1.35%)
Aug 05, 2022 90.03 90.33 88.24 89.88 1,804,852 -0.22(-0.25%)
Aug 04, 2022 90.88 91.32 90.07 90.10 1,968,426 -0.62(-0.68%)
Aug 03, 2022 90.21 90.90 88.62 90.72 2,002,318 +0.05(+0.05%)
Aug 02, 2022 91.59 91.72 90.50 90.68 1,797,399 -0.26(-0.28%)
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.