Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.39 79.58 78.98 79.28 2,890,281 -0.30(-0.38%)
Apr 27, 2017 79.17 80.10 79.02 79.58 1,495,313 +0.44(+0.56%)
Apr 26, 2017 79.32 79.71 79.09 79.14 1,099,029 -0.26(-0.33%)
Apr 25, 2017 79.00 79.48 78.87 79.40 1,146,037 +0.00(+0.00%)
Apr 24, 2017 79.14 79.50 78.57 79.40 1,744,623 +0.31(+0.39%)
Apr 21, 2017 78.24 79.27 78.22 79.09 2,137,338 +0.81(+1.03%)
Apr 20, 2017 78.78 78.54 77.80 78.28 1,836,553 -0.50(-0.63%)
Apr 19, 2017 78.89 79.07 78.57 78.78 1,700,804 -0.31(-0.39%)
Apr 18, 2017 78.89 79.29 78.66 79.09 1,549,325 +0.22(+0.28%)
Apr 17, 2017 78.61 78.87 78.47 78.87 1,307,294 +0.34(+0.43%)
Apr 13, 2017 78.48 78.82 77.95 78.53 1,578,790 -0.05(-0.06%)
Apr 12, 2017 77.63 78.59 77.44 78.58 2,095,645 +0.68(+0.87%)
Apr 11, 2017 77.87 78.09 77.31 77.90 1,733,055 -0.11(-0.14%)
Apr 10, 2017 77.87 78.15 77.54 78.01 932,937 +0.19(+0.24%)
Apr 07, 2017 78.69 78.76 77.80 77.82 1,988,464 -0.51(-0.65%)
Apr 06, 2017 78.37 78.50 77.98 78.33 1,011,169 -0.20(-0.25%)
Apr 05, 2017 77.86 78.61 77.59 78.53 1,291,187 +0.57(+0.73%)
Apr 04, 2017 77.70 78.28 77.50 77.96 1,130,156 +0.13(+0.17%)
Apr 03, 2017 77.75 77.83 77.14 77.83 2,192,057 +0.17(+0.22%)
Mar 31, 2017 77.62 78.08 77.29 77.66 1,300,374 -0.08(-0.10%)
Mar 30, 2017 77.99 78.00 77.44 77.74 827,069 -0.44(-0.56%)
Mar 29, 2017 78.27 78.48 77.75 78.18 1,260,838 -0.35(-0.45%)
Mar 28, 2017 78.33 78.63 78.11 78.53 1,241,424 -0.02(-0.03%)
Mar 27, 2017 78.52 78.98 78.14 78.55 1,783,756 +0.14(+0.18%)
Mar 24, 2017 77.89 78.66 77.76 78.41 1,130,247 +0.52(+0.67%)
Mar 23, 2017 78.00 78.68 77.65 77.89 1,270,856 -0.22(-0.28%)
Mar 22, 2017 77.65 78.36 77.51 78.11 2,040,289 +0.77(+1.00%)
Mar 21, 2017 76.10 77.57 76.05 77.34 1,603,010 +1.25(+1.64%)
Mar 20, 2017 76.89 77.05 75.94 76.09 1,060,910 -0.59(-0.77%)
Mar 17, 2017 76.53 77.09 76.40 76.68 2,989,075 +0.36(+0.47%)
Mar 16, 2017 77.34 77.62 76.19 76.32 1,892,944 -1.32(-1.70%)
Mar 15, 2017 76.67 78.11 76.49 77.64 1,547,168 +1.22(+1.60%)
Mar 14, 2017 76.24 76.57 76.03 76.42 1,203,100 +0.14(+0.18%)
Mar 13, 2017 75.98 76.28 75.79 76.28 1,414,078 +0.30(+0.39%)
Mar 10, 2017 75.52 76.02 75.38 75.98 1,145,103 +0.85(+1.13%)
Mar 09, 2017 75.64 76.00 75.11 75.13 1,776,885 -0.38(-0.50%)
Mar 08, 2017 76.06 76.09 75.42 75.51 1,202,061 -1.13(-1.47%)
Mar 07, 2017 76.49 76.86 76.39 76.64 1,088,239 +0.00(+0.00%)
Mar 06, 2017 76.67 77.02 76.44 76.64 1,328,468 -0.03(-0.04%)
Mar 03, 2017 77.31 77.31 76.19 76.67 1,526,816 -0.52(-0.67%)
Mar 02, 2017 75.97 77.50 75.79 77.19 2,164,750 +1.01(+1.33%)
Mar 01, 2017 75.91 76.91 75.59 76.18 1,780,827 -0.86(-1.12%)
Feb 28, 2017 76.29 77.24 76.26 77.04 1,727,453 +0.57(+0.75%)
Feb 27, 2017 76.61 76.71 76.19 76.47 1,239,032 -0.14(-0.18%)
Feb 24, 2017 76.25 76.76 76.07 76.61 1,609,673 +0.70(+0.92%)
Feb 23, 2017 75.29 75.99 75.07 75.91 1,437,953 +0.90(+1.20%)
Feb 22, 2017 74.52 75.09 74.20 75.01 2,410,802 +0.49(+0.66%)
Feb 21, 2017 73.50 74.68 73.22 74.52 1,854,498 +1.02(+1.39%)
Feb 17, 2017 73.50 73.50 73.50 0 -0.79(-1.06%)
Feb 16, 2017 73.68 74.49 73.53 74.29 2,952,933 +0.59(+0.80%)
Feb 15, 2017 73.21 73.76 72.94 73.70 1,615,197 +0.01(+0.01%)
Feb 14, 2017 74.14 74.30 73.39 73.69 1,254,320 -0.66(-0.89%)
Feb 13, 2017 74.29 74.48 73.64 74.35 1,695,229 -0.40(-0.54%)
Feb 10, 2017 74.29 74.96 74.18 74.75 1,321,745 +0.36(+0.48%)
Feb 09, 2017 75.13 75.44 74.26 74.39 1,801,921 -0.86(-1.14%)
Feb 08, 2017 74.62 75.31 74.62 75.25 1,120,570 +0.74(+0.99%)
Feb 07, 2017 74.31 74.60 74.17 74.51 831,919 +0.21(+0.28%)
Feb 06, 2017 74.55 74.74 74.05 74.30 1,758,293 +0.10(+0.13%)
Feb 03, 2017 74.50 74.70 73.94 74.20 2,302,110 -0.27(-0.36%)
Feb 02, 2017 73.47 74.50 73.17 74.47 1,488,112 +1.14(+1.55%)
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.