Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 63.59 63.76 63.27 63.59 2,345,330 -0.02(-0.04%)
Sep 28, 2017 63.41 63.83 63.07 63.61 2,055,546 +0.07(+0.11%)
Sep 27, 2017 63.19 63.54 1,899,165 -0.96(-1.49%)
Sep 26, 2017 64.00 64.74 64.00 64.50 1,909,890 -0.32(-0.49%)
Sep 25, 2017 64.41 64.91 64.24 64.82 1,718,901 +0.51(+0.80%)
Sep 22, 2017 65.22 65.22 64.30 64.31 1,447,294 -0.66(-1.02%)
Sep 21, 2017 65.13 65.52 64.87 64.97 1,377,953 -0.13(-0.21%)
Sep 20, 2017 65.89 65.99 64.86 65.10 1,816,459 -0.64(-0.97%)
Sep 19, 2017 65.95 65.98 65.58 65.74 1,655,996 -0.13(-0.19%)
Sep 18, 2017 66.63 66.64 65.36 65.87 1,612,920 -0.69(-1.03%)
Sep 15, 2017 66.78 66.91 66.37 66.55 3,136,606 -0.06(-0.08%)
Sep 14, 2017 65.97 66.61 65.77 66.61 1,942,880 +0.59(+0.90%)
Sep 13, 2017 66.33 66.43 65.99 66.02 1,807,236 -0.35(-0.53%)
Sep 12, 2017 67.78 67.79 66.13 66.37 2,047,865 -1.45(-2.14%)
Sep 11, 2017 67.35 67.91 67.17 67.82 1,408,053 +0.41(+0.61%)
Sep 08, 2017 66.79 67.53 66.65 67.41 1,910,043 +0.62(+0.93%)
Sep 07, 2017 66.43 66.88 66.24 66.79 2,103,878 +0.54(+0.82%)
Sep 06, 2017 66.62 66.62 66.06 66.25 1,795,214 -0.25(-0.38%)
Sep 05, 2017 66.31 66.53 66.13 66.50 1,434,423 +0.30(+0.45%)
Sep 01, 2017 66.55 66.59 66.02 66.20 1,083,408 -0.22(-0.33%)
Aug 31, 2017 66.27 66.51 66.10 66.42 1,686,100 +0.15(+0.23%)
Aug 30, 2017 66.46 66.49 66.20 66.27 899,605 -0.27(-0.40%)
Aug 29, 2017 66.83 66.93 66.50 66.54 1,359,603 -0.13(-0.20%)
Aug 28, 2017 66.73 66.81 66.40 66.67 1,046,717 +0.09(+0.13%)
Aug 25, 2017 66.55 66.89 66.44 66.59 987,840 +0.20(+0.30%)
Aug 24, 2017 66.40 66.63 66.23 66.39 1,073,132 -0.02(-0.04%)
Aug 23, 2017 66.18 66.44 65.92 66.41 1,047,805 +0.26(+0.39%)
Aug 22, 2017 66.02 66.15 65.66 66.15 1,376,508 +0.14(+0.21%)
Aug 21, 2017 65.96 66.15 65.66 66.01 1,189,341 +0.17(+0.26%)
Aug 18, 2017 65.39 66.26 65.21 65.84 2,567,977 +0.40(+0.61%)
Aug 17, 2017 65.78 65.93 65.35 65.43 1,325,449 -0.33(-0.50%)
Aug 16, 2017 65.47 65.84 65.36 65.77 1,107,075 +0.31(+0.47%)
Aug 15, 2017 64.78 65.56 64.78 65.46 1,329,286 +0.39(+0.61%)
Aug 14, 2017 64.90 65.25 64.66 65.06 1,987,379 +0.29(+0.45%)
Aug 11, 2017 65.41 65.52 64.49 64.77 1,979,292 -0.60(-0.92%)
Aug 10, 2017 65.12 65.54 64.73 65.37 1,830,215 +0.30(+0.46%)
Aug 09, 2017 65.23 65.78 64.98 65.08 3,810,408 -0.63(-0.95%)
Aug 08, 2017 65.18 65.74 65.11 65.70 1,772,977 +0.44(+0.67%)
Aug 07, 2017 64.73 65.26 64.59 65.26 1,621,252 +0.55(+0.85%)
Aug 04, 2017 64.37 65.36 64.37 64.72 1,786,224 -0.25(-0.38%)
Aug 03, 2017 64.49 64.97 64.43 64.97 2,808,275 +0.33(+0.51%)
Aug 02, 2017 64.44 64.74 64.21 64.64 2,308,773 -0.03(-0.05%)
Aug 01, 2017 64.83 64.94 64.38 64.67 2,168,695 -0.09(-0.14%)
Jul 31, 2017 64.41 64.84 64.21 64.76 3,725,570 +0.38(+0.58%)
Jul 28, 2017 64.30 64.48 63.91 64.39 2,820,176 +0.07(+0.11%)
Jul 27, 2017 64.05 64.33 63.74 64.32 2,115,783 +0.14(+0.22%)
Jul 26, 2017 63.62 64.18 63.50 64.18 1,655,946 +0.47(+0.74%)
Jul 25, 2017 64.19 64.24 63.51 63.71 1,696,768 -0.49(-0.77%)
Jul 24, 2017 64.80 64.86 63.95 64.20 2,049,095 -0.62(-0.95%)
Jul 21, 2017 64.42 64.86 64.28 64.82 2,083,639 +0.41(+0.63%)
Jul 20, 2017 64.09 64.42 63.84 64.41 1,240,378 +0.52(+0.81%)
Jul 19, 2017 63.68 63.90 63.38 63.90 1,264,178 +0.42(+0.66%)
Jul 18, 2017 63.45 63.63 63.34 63.47 1,412,824 +0.08(+0.12%)
Jul 17, 2017 63.16 63.40 62.94 63.40 1,132,924 +0.30(+0.47%)
Jul 14, 2017 63.23 63.48 63.00 63.10 1,071,033 +0.31(+0.50%)
Jul 13, 2017 63.23 63.33 62.77 62.79 1,934,712 -0.61(-0.96%)
Jul 12, 2017 63.30 63.48 63.17 63.40 1,578,035 +0.55(+0.87%)
Jul 11, 2017 62.93 63.04 62.56 62.85 1,356,765 +0.03(+0.05%)
Jul 10, 2017 63.01 63.24 62.82 62.82 1,681,534 -0.13(-0.20%)
Jul 07, 2017 62.94 63.23 62.75 62.94 1,721,729 +0.11(+0.17%)
Jul 06, 2017 62.81 62.98 62.56 62.83 1,535,512 -0.06(-0.10%)
Jul 05, 2017 63.00 63.09 62.66 62.90 1,984,947 -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.