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 (%)
Aug 31, 2017 65.17 65.40 65.01 65.32 1,714,562 +0.15(+0.23%)
Aug 30, 2017 65.36 65.39 65.10 65.17 914,791 -0.26(-0.40%)
Aug 29, 2017 65.72 65.82 65.39 65.43 1,382,554 -0.13(-0.20%)
Aug 28, 2017 65.62 65.70 65.30 65.57 1,064,386 +0.09(+0.13%)
Aug 25, 2017 65.45 65.78 65.34 65.48 1,004,516 +0.19(+0.30%)
Aug 24, 2017 65.29 65.53 65.13 65.29 1,091,247 -0.02(-0.04%)
Aug 23, 2017 65.08 65.33 64.83 65.31 1,065,493 +0.26(+0.39%)
Aug 22, 2017 64.92 65.05 64.57 65.05 1,399,745 +0.14(+0.21%)
Aug 21, 2017 64.87 65.05 64.57 64.91 1,209,418 +0.17(+0.26%)
Aug 18, 2017 64.30 65.16 64.13 64.74 2,611,326 +0.40(+0.61%)
Aug 17, 2017 64.69 64.84 64.26 64.35 1,347,823 -0.33(-0.50%)
Aug 16, 2017 64.39 64.74 64.28 64.67 1,125,763 +0.30(+0.47%)
Aug 15, 2017 63.70 64.47 63.70 64.37 1,351,726 +0.39(+0.61%)
Aug 14, 2017 63.82 64.16 63.58 63.98 2,020,927 +0.29(+0.45%)
Aug 11, 2017 64.32 64.44 63.42 63.70 2,012,704 -0.59(-0.92%)
Aug 10, 2017 64.04 64.45 63.66 64.29 1,861,110 +0.29(+0.46%)
Aug 09, 2017 64.14 64.69 63.90 64.00 3,874,730 -0.61(-0.95%)
Aug 08, 2017 64.10 64.65 64.03 64.61 1,802,906 +0.43(+0.67%)
Aug 07, 2017 63.65 64.18 63.52 64.18 1,648,620 +0.54(+0.85%)
Aug 04, 2017 63.30 64.27 63.30 63.64 1,816,376 -0.25(-0.39%)
Aug 03, 2017 63.42 63.89 63.36 63.89 2,855,681 +0.32(+0.51%)
Aug 02, 2017 63.37 63.67 63.14 63.57 2,347,747 -0.03(-0.05%)
Aug 01, 2017 63.75 63.87 63.31 63.60 2,205,304 -0.09(-0.14%)
Jul 31, 2017 63.34 63.77 63.14 63.69 3,788,461 +0.37(+0.58%)
Jul 28, 2017 63.24 63.41 62.85 63.32 2,867,783 +0.07(+0.11%)
Jul 27, 2017 62.98 63.26 62.68 63.25 2,151,498 +0.14(+0.22%)
Jul 26, 2017 62.57 63.11 62.44 63.11 1,683,899 +0.46(+0.74%)
Jul 25, 2017 63.13 63.17 62.45 62.65 1,725,410 -0.48(-0.77%)
Jul 24, 2017 63.73 63.78 62.89 63.14 2,083,685 -0.61(-0.95%)
Jul 21, 2017 63.35 63.78 63.21 63.74 2,118,812 +0.40(+0.63%)
Jul 20, 2017 63.03 63.35 62.78 63.34 1,261,316 +0.51(+0.81%)
Jul 19, 2017 62.62 62.84 62.33 62.84 1,285,518 +0.41(+0.66%)
Jul 18, 2017 62.40 62.57 62.29 62.42 1,436,674 +0.08(+0.12%)
Jul 17, 2017 62.11 62.35 61.89 62.34 1,152,049 +0.29(+0.47%)
Jul 14, 2017 62.18 62.43 61.95 62.05 1,089,113 +0.31(+0.50%)
Jul 13, 2017 62.18 62.28 61.73 61.74 1,967,372 -0.60(-0.96%)
Jul 12, 2017 62.24 62.43 62.12 62.34 1,604,673 +0.54(+0.87%)
Jul 11, 2017 61.88 61.99 61.52 61.81 1,379,668 +0.03(+0.05%)
Jul 10, 2017 61.96 62.19 61.78 61.78 1,709,919 -0.12(-0.20%)
Jul 07, 2017 61.89 62.18 61.71 61.90 1,750,793 +0.11(+0.17%)
Jul 06, 2017 61.77 61.94 61.52 61.79 1,561,432 -0.06(-0.10%)
Jul 05, 2017 61.95 62.04 61.62 61.85 2,018,454 -0.08(-0.12%)
Jul 03, 2017 62.37 62.48 61.93 61.93 1,209,385 -0.19(-0.31%)
Jun 30, 2017 62.23 62.53 62.11 62.12 2,528,328 -0.01(-0.01%)
Jun 29, 2017 62.41 62.62 62.01 62.13 2,747,292 -0.76(-1.21%)
Jun 28, 2017 63.80 63.84 62.88 62.89 2,116,861 -0.65(-1.03%)
Jun 27, 2017 64.23 64.40 63.43 63.54 2,037,501 -1.05(-1.63%)
Jun 26, 2017 64.50 65.01 64.36 64.60 1,806,122 +0.15(+0.24%)
Jun 23, 2017 64.67 64.99 64.35 64.44 1,752,531 -0.28(-0.43%)
Jun 22, 2017 64.93 65.23 64.69 64.72 1,502,904 -0.35(-0.53%)
Jun 21, 2017 65.37 65.43 64.83 65.07 1,476,693 -0.24(-0.36%)
Jun 20, 2017 65.18 65.43 65.12 65.30 1,669,188 +0.16(+0.25%)
Jun 19, 2017 65.12 65.15 64.80 65.14 2,195,069 -0.08(-0.12%)
Jun 16, 2017 64.95 65.37 64.83 65.22 3,871,385 +0.45(+0.70%)
Jun 15, 2017 64.37 64.77 63.85 64.77 2,482,097 +0.52(+0.80%)
Jun 14, 2017 64.23 64.55 63.98 64.25 1,708,104 +0.55(+0.86%)
Jun 13, 2017 63.67 63.86 63.42 63.70 2,196,076 -0.32(-0.50%)
Jun 12, 2017 63.99 64.37 63.51 64.03 2,011,485 +0.04(+0.06%)
Jun 09, 2017 63.57 64.07 63.52 63.99 1,837,930 +0.16(+0.25%)
Jun 08, 2017 64.35 63.40 63.83 2,104,085 -0.55(-0.86%)
Jun 07, 2017 63.90 64.53 63.69 64.38 2,081,371 +0.66(+1.04%)
Jun 06, 2017 63.99 64.05 63.57 63.72 1,527,014 -0.12(-0.18%)
Jun 05, 2017 64.10 64.17 63.81 63.84 1,113,758 -0.37(-0.57%)
Jun 02, 2017 64.48 64.56 64.00 64.20 1,196,439 +0.08(+0.12%)
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.