Consolidated Edison (NY: ED )

73.05 USD -0.26 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 74.68 75.28 74.31 75.25 2,252,033 +0.65(+0.87%)
Aug 30, 2016 75.07 75.57 74.56 74.60 1,218,573 -0.65(-0.86%)
Aug 29, 2016 75.11 75.66 74.87 75.25 1,857,386 +0.48(+0.64%)
Aug 26, 2016 76.50 76.93 74.69 74.77 1,126,803 -1.68(-2.20%)
Aug 25, 2016 76.40 76.89 76.13 76.45 1,221,947 +0.13(+0.17%)
Aug 24, 2016 76.23 76.50 75.63 76.32 1,291,532 -0.14(-0.18%)
Aug 23, 2016 76.69 77.19 76.46 76.46 815,235 -0.29(-0.38%)
Aug 22, 2016 76.77 77.14 76.47 76.75 931,087 +0.25(+0.33%)
Aug 19, 2016 77.04 77.08 75.93 76.50 1,860,560 -0.88(-1.14%)
Aug 18, 2016 76.17 77.51 76.17 77.38 2,718,602 +1.00(+1.31%)
Aug 17, 2016 75.00 76.45 74.09 76.38 2,404,863 +1.30(+1.73%)
Aug 16, 2016 76.06 76.11 75.08 75.08 2,199,304 -1.16(-1.52%)
Aug 15, 2016 78.00 78.27 76.09 76.24 3,167,551 -2.55(-3.24%)
Aug 12, 2016 78.73 79.02 78.42 78.79 1,819,506 +0.40(+0.51%)
Aug 11, 2016 78.09 78.42 77.85 78.39 1,427,603 +0.15(+0.19%)
Aug 10, 2016 78.32 78.49 77.98 78.24 1,376,497 +0.15(+0.19%)
Aug 09, 2016 77.77 78.32 77.39 78.09 1,429,139 +0.44(+0.57%)
Aug 08, 2016 77.83 78.37 77.43 77.65 1,363,929 -0.10(-0.13%)
Aug 05, 2016 78.45 78.64 77.65 77.75 1,965,606 -1.04(-1.32%)
Aug 04, 2016 79.03 79.40 78.53 78.79 1,360,837 -0.11(-0.14%)
Aug 03, 2016 80.04 80.19 78.55 78.90 1,589,581 -1.22(-1.52%)
Aug 02, 2016 80.19 80.41 79.64 80.12 1,121,573 -0.34(-0.42%)
Aug 01, 2016 79.71 80.61 79.68 80.46 1,364,123 +0.38(+0.47%)
Jul 29, 2016 79.78 80.85 79.55 80.08 2,338,524 +0.20(+0.25%)
Jul 28, 2016 79.43 80.06 79.12 79.88 922,531 +0.45(+0.57%)
Jul 27, 2016 80.25 80.32 78.31 79.43 2,809,517 -1.02(-1.27%)
Jul 26, 2016 81.20 81.20 80.04 80.45 1,255,018 -0.74(-0.91%)
Jul 25, 2016 81.16 81.27 80.62 81.19 1,290,049 +0.01(+0.01%)
Jul 22, 2016 79.79 81.26 79.79 81.18 1,866,473 +1.29(+1.61%)
Jul 21, 2016 78.91 79.89 78.34 79.89 1,928,880 +0.98(+1.24%)
Jul 20, 2016 79.11 79.27 78.47 78.91 1,576,185 -0.20(-0.25%)
Jul 19, 2016 79.09 79.33 78.67 79.11 999,277 +0.05(+0.06%)
Jul 18, 2016 79.44 79.68 78.87 79.06 1,578,080 -0.09(-0.11%)
Jul 15, 2016 79.14 79.52 78.60 79.15 1,753,842 +0.03(+0.04%)
Jul 14, 2016 78.78 79.26 78.62 79.12 1,660,982 -0.30(-0.38%)
Jul 13, 2016 79.15 79.56 78.80 79.42 2,069,616 +0.65(+0.83%)
Jul 12, 2016 79.66 79.86 78.73 78.77 2,407,942 -1.43(-1.78%)
Jul 11, 2016 79.93 80.48 79.09 80.20 2,440,492 -0.18(-0.22%)
Jul 08, 2016 79.75 80.42 79.99 80.38 2,334,590 +0.39(+0.49%)
Jul 07, 2016 81.27 81.35 79.72 79.99 2,367,230 -1.56(-1.91%)
Jul 06, 2016 81.22 81.64 80.53 81.55 1,783,748 -0.12(-0.15%)
Jul 05, 2016 80.72 81.88 80.51 81.67 2,148,333 +1.16(+1.44%)
Jul 01, 2016 80.81 80.51 80.51 80.51 1,573,800 +0.07(+0.09%)
Jun 30, 2016 79.18 80.44 78.91 80.44 2,222,111 +1.37(+1.73%)
Jun 29, 2016 79.22 79.66 78.56 79.07 1,882,652 -0.13(-0.16%)
Jun 28, 2016 79.55 79.58 78.31 79.20 2,513,962 -0.53(-0.66%)
Jun 27, 2016 78.47 80.08 78.24 79.73 3,557,163 +1.32(+1.68%)
Jun 24, 2016 76.82 78.87 76.53 78.41 4,230,797 +1.55(+2.02%)
Jun 23, 2016 77.11 77.11 76.31 76.86 1,574,012 -0.30(-0.39%)
Jun 22, 2016 77.26 77.41 76.91 77.16 1,281,530 -0.01(-0.01%)
Jun 21, 2016 77.37 77.53 76.84 77.17 1,364,649 +0.01(+0.01%)
Jun 20, 2016 77.95 77.97 76.37 77.16 2,107,619 -0.68(-0.87%)
Jun 17, 2016 77.86 78.08 76.97 77.84 3,858,048 -0.11(-0.14%)
Jun 16, 2016 77.39 78.33 77.32 77.95 2,442,329 +0.64(+0.83%)
Jun 15, 2016 78.25 78.40 76.98 77.31 2,117,745 -0.94(-1.20%)
Jun 14, 2016 77.19 78.25 76.78 78.25 2,396,487 +1.03(+1.33%)
Jun 13, 2016 77.14 77.54 76.79 77.22 2,285,523 +0.08(+0.10%)
Jun 10, 2016 76.58 77.29 76.48 77.14 2,902,549 +0.60(+0.78%)
Jun 09, 2016 75.41 76.67 75.41 76.54 1,585,868 +1.14(+1.51%)
Jun 08, 2016 74.65 75.47 74.55 75.40 1,215,789 +0.75(+1.00%)
Jun 07, 2016 75.07 75.41 74.47 74.65 1,690,021 -0.39(-0.52%)
Jun 06, 2016 75.16 75.48 74.59 75.04 1,879,768 -0.31(-0.41%)
Jun 03, 2016 74.22 75.73 74.22 75.35 2,244,853 +1.71(+2.32%)
Jun 02, 2016 73.56 73.74 72.94 73.64 1,691,366 -0.01(-0.01%)
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.