Consolidated Edison (NY: ED )

103.52 -1.02 (-0.98%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 89.64 89.80 88.35 89.64 3,895,379 +0.24(+0.27%)
Jan 30, 2023 89.26 90.28 89.09 89.39 1,235,207 +0.13(+0.15%)
Jan 27, 2023 89.15 89.69 88.62 89.26 1,012,556 +0.03(+0.03%)
Jan 26, 2023 88.61 89.26 88.25 89.23 1,356,931 +0.40(+0.46%)
Jan 25, 2023 87.91 88.85 87.37 88.83 1,265,345 +0.38(+0.43%)
Jan 24, 2023 87.93 88.77 87.21 88.45 1,250,704 +0.47(+0.53%)
Jan 23, 2023 88.06 88.98 87.42 87.98 1,531,731 -0.23(-0.26%)
Jan 20, 2023 87.05 88.25 85.96 88.21 2,666,242 +1.23(+1.42%)
Jan 19, 2023 87.84 87.92 86.68 86.97 1,506,555 -0.81(-0.92%)
Jan 18, 2023 89.96 90.24 87.52 87.78 1,922,887 -2.02(-2.25%)
Jan 17, 2023 90.82 91.10 89.62 89.80 2,653,964 -0.94(-1.04%)
Jan 13, 2023 91.17 91.21 90.38 90.75 1,314,594 -0.98(-1.07%)
Jan 12, 2023 92.91 93.05 91.60 91.72 1,315,217 -1.02(-1.10%)
Jan 11, 2023 92.30 93.16 92.23 92.74 1,714,101 +0.49(+0.53%)
Jan 10, 2023 92.16 92.45 91.29 92.25 1,339,697 +0.35(+0.38%)
Jan 09, 2023 91.05 92.78 90.56 91.90 1,564,423 -0.10(-0.11%)
Jan 06, 2023 90.54 92.23 90.30 92.01 1,504,002 +2.39(+2.67%)
Jan 05, 2023 90.18 90.64 88.81 89.62 2,011,349 -1.22(-1.35%)
Jan 04, 2023 90.51 91.63 90.23 90.84 1,997,382 +0.78(+0.87%)
Jan 03, 2023 89.78 90.63 88.34 90.06 2,231,435 +0.42(+0.47%)
Dec 30, 2022 90.87 90.99 88.92 89.64 1,302,007 -1.11(-1.22%)
Dec 29, 2022 90.74 91.47 90.39 90.75 1,269,359 +0.49(+0.54%)
Dec 28, 2022 91.05 91.24 90.12 90.26 1,401,202 -0.55(-0.60%)
Dec 27, 2022 90.32 91.07 90.08 90.80 1,436,097 +0.66(+0.73%)
Dec 23, 2022 89.42 90.29 89.42 90.14 1,359,482 +0.65(+0.73%)
Dec 22, 2022 89.94 89.94 88.19 89.49 1,116,388 -0.53(-0.59%)
Dec 21, 2022 89.34 90.04 89.02 90.02 1,617,253 +1.06(+1.19%)
Dec 20, 2022 89.18 89.83 88.47 88.96 1,963,712 -0.24(-0.27%)
Dec 19, 2022 89.45 90.59 88.75 89.20 1,433,298 -0.30(-0.34%)
Dec 16, 2022 90.30 90.91 88.63 89.50 4,196,433 -1.70(-1.87%)
Dec 15, 2022 92.08 92.59 90.81 91.21 1,983,604 -1.37(-1.48%)
Dec 14, 2022 92.66 94.02 91.93 92.58 2,125,641 -0.07(-0.07%)
Dec 13, 2022 93.57 93.84 91.63 92.65 1,484,743 +0.15(+0.16%)
Dec 12, 2022 91.39 92.50 90.80 92.49 1,303,042 +1.71(+1.89%)
Dec 09, 2022 91.23 91.79 90.70 90.78 1,579,399 -1.00(-1.09%)
Dec 08, 2022 90.76 91.83 90.58 91.78 1,069,526 +0.94(+1.04%)
Dec 07, 2022 91.54 92.53 90.67 90.84 1,454,882 -0.91(-0.99%)
Dec 06, 2022 91.64 92.16 90.81 91.75 1,702,267 +0.18(+0.20%)
Dec 05, 2022 90.78 91.84 90.66 91.57 1,617,906 +0.02(+0.02%)
Dec 02, 2022 91.47 91.89 90.94 91.55 1,828,609 -0.47(-0.51%)
Dec 01, 2022 92.73 93.66 91.80 92.02 1,967,489 -0.18(-0.19%)
Nov 30, 2022 90.46 92.66 90.08 92.20 4,574,630 +1.64(+1.81%)
Nov 29, 2022 90.39 90.65 89.74 90.57 1,427,043 -0.23(-0.25%)
Nov 28, 2022 91.23 91.70 90.21 90.79 1,697,949 -0.90(-0.98%)
Nov 25, 2022 91.25 91.83 90.91 91.70 882,552 +0.78(+0.86%)
Nov 23, 2022 89.40 91.07 89.11 90.91 2,081,820 +1.36(+1.52%)
Nov 22, 2022 88.89 90.11 88.72 89.55 2,372,883 +1.01(+1.14%)
Nov 21, 2022 88.15 89.16 87.96 88.54 1,246,159 +0.58(+0.66%)
Nov 18, 2022 86.20 88.00 86.20 87.96 2,083,828 +2.56(+3.00%)
Nov 17, 2022 85.20 85.81 84.77 85.40 1,862,998 -0.50(-0.58%)
Nov 16, 2022 84.64 87.02 84.64 85.90 3,242,316 +1.54(+1.83%)
Nov 15, 2022 83.69 84.58 83.54 84.36 2,336,290 +1.09(+1.31%)
Nov 14, 2022 83.35 84.85 83.27 83.27 1,979,855 +0.20(+0.24%)
Nov 11, 2022 84.66 84.83 82.17 83.07 2,742,901 -1.71(-2.01%)
Nov 10, 2022 83.70 84.98 82.47 84.78 1,835,355 +3.06(+3.74%)
Nov 09, 2022 82.28 83.05 81.50 81.72 1,742,923 -0.58(-0.70%)
Nov 08, 2022 82.17 83.08 81.81 82.30 1,370,026 +0.60(+0.73%)
Nov 07, 2022 83.85 83.92 81.09 81.70 1,716,535 -2.23(-2.65%)
Nov 04, 2022 82.52 84.01 81.75 83.93 2,113,031 +1.22(+1.48%)
Nov 03, 2022 81.86 83.28 81.05 82.71 1,698,520 +0.48(+0.59%)
Nov 02, 2022 81.90 82.22 1,812,132 +0.18(+0.22%)
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.