Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 91.77 91.85 90.28 90.74 4,556,586 -0.75(-0.82%)
Jul 28, 2023 92.14 92.40 90.82 91.49 1,470,082 -0.11(-0.11%)
Jul 27, 2023 92.74 93.24 91.39 91.60 1,549,224 -1.67(-1.79%)
Jul 26, 2023 93.35 94.56 93.03 93.27 1,118,532 -0.20(-0.21%)
Jul 25, 2023 92.89 93.86 92.44 93.47 2,069,872 +0.55(+0.60%)
Jul 24, 2023 93.09 93.56 92.72 92.92 1,175,287 +0.00(+0.00%)
Jul 21, 2023 92.89 93.60 92.37 92.92 2,217,908 +1.19(+1.29%)
Jul 20, 2023 89.73 91.88 89.18 91.73 2,190,897 +2.30(+2.57%)
Jul 19, 2023 88.47 89.70 88.40 89.43 2,122,097 +1.29(+1.47%)
Jul 18, 2023 88.53 89.30 87.26 88.14 2,104,220 -0.27(-0.30%)
Jul 17, 2023 88.88 89.02 87.93 88.41 1,581,402 -0.63(-0.71%)
Jul 14, 2023 89.46 89.56 88.70 89.04 1,172,738 -0.66(-0.74%)
Jul 13, 2023 88.69 89.73 88.28 89.70 1,790,383 +0.65(+0.73%)
Jul 12, 2023 88.78 89.38 88.27 89.05 1,352,916 +0.53(+0.59%)
Jul 11, 2023 87.40 88.53 87.05 88.53 1,131,820 +1.10(+1.26%)
Jul 10, 2023 87.83 87.96 87.01 87.42 1,631,417 -0.61(-0.70%)
Jul 07, 2023 87.51 88.64 87.15 88.04 1,739,790 -0.13(-0.15%)
Jul 06, 2023 88.31 88.65 87.63 88.17 1,856,801 -0.65(-0.73%)
Jul 05, 2023 86.81 89.40 86.75 88.82 2,440,614 +1.72(+1.98%)
Jul 03, 2023 86.29 87.11 85.94 87.10 739,078 +0.62(+0.72%)
Jun 30, 2023 85.92 86.53 85.59 86.48 1,622,521 +0.79(+0.93%)
Jun 29, 2023 85.52 86.42 85.44 85.68 1,615,117 -0.52(-0.60%)
Jun 28, 2023 87.99 87.99 85.97 86.20 1,558,067 -1.79(-2.03%)
Jun 27, 2023 87.93 88.33 87.65 87.99 1,320,369 +0.29(+0.33%)
Jun 26, 2023 87.08 87.86 86.42 87.70 1,298,877 +0.90(+1.04%)
Jun 23, 2023 88.57 88.57 86.49 86.80 2,084,564 -1.32(-1.50%)
Jun 22, 2023 89.26 89.50 87.96 88.12 2,000,834 -0.77(-0.86%)
Jun 21, 2023 87.93 88.92 87.07 88.89 1,993,629 +0.86(+0.98%)
Jun 20, 2023 89.06 89.19 87.96 88.03 2,027,621 -0.91(-1.02%)
Jun 16, 2023 89.33 90.07 88.69 88.94 4,890,920 -0.05(-0.05%)
Jun 15, 2023 88.97 89.63 88.50 88.98 2,087,905 -4.96(-5.27%)
May 08, 2023 94.25 95.18 93.22 93.94 1,607,196 -0.46(-0.48%)
May 05, 2023 93.74 95.30 92.79 94.39 2,338,386 +0.92(+0.98%)
May 04, 2023 93.20 94.14 92.72 93.47 1,737,014 +0.46(+0.49%)
May 03, 2023 94.30 94.33 92.96 93.02 1,267,926 -0.50(-0.54%)
May 02, 2023 93.95 94.49 93.06 93.52 1,502,101 -0.51(-0.54%)
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.