Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 82.41 82.96 82.15 82.86 2,911,959 +0.48(+0.58%)
Jul 28, 2017 82.27 82.49 81.77 82.38 2,204,290 +0.09(+0.11%)
Jul 27, 2017 81.94 82.30 81.55 82.29 1,653,726 +0.18(+0.22%)
Jul 26, 2017 81.40 82.11 81.24 82.11 1,294,311 +0.60(+0.74%)
Jul 25, 2017 82.13 82.18 81.25 81.51 1,326,218 -0.63(-0.77%)
Jul 24, 2017 82.91 82.98 81.82 82.14 1,601,602 -0.79(-0.95%)
Jul 21, 2017 82.42 82.98 82.24 82.93 1,628,602 +0.52(+0.63%)
Jul 20, 2017 82.00 82.42 81.68 82.41 969,497 +0.66(+0.81%)
Jul 19, 2017 81.47 81.75 81.09 81.75 988,100 +0.54(+0.66%)
Jul 18, 2017 81.18 81.41 81.04 81.21 1,104,284 +0.10(+0.12%)
Jul 17, 2017 80.81 81.12 80.52 81.11 885,510 +0.38(+0.47%)
Jul 14, 2017 80.90 81.22 80.60 80.73 837,135 +0.40(+0.50%)
Jul 13, 2017 80.90 81.02 80.31 80.33 1,512,199 -0.78(-0.96%)
Jul 12, 2017 80.98 81.22 80.82 81.11 1,233,415 +0.70(+0.87%)
Jul 11, 2017 80.51 80.65 80.04 80.41 1,060,467 +0.04(+0.05%)
Jul 10, 2017 80.61 80.92 80.37 80.37 1,314,311 -0.16(-0.20%)
Jul 07, 2017 80.52 80.90 80.28 80.53 1,345,728 +0.14(+0.17%)
Jul 06, 2017 80.36 80.58 80.04 80.39 1,200,178 -0.08(-0.10%)
Jul 05, 2017 80.60 80.72 80.17 80.47 1,551,463 -0.10(-0.12%)
Jul 03, 2017 81.14 81.28 80.57 80.57 929,581 -0.25(-0.31%)
Jun 30, 2017 80.96 81.35 80.80 80.82 1,943,372 -0.01(-0.01%)
Jun 29, 2017 81.20 81.47 80.67 80.83 2,111,676 -0.99(-1.21%)
Jun 28, 2017 83.01 83.06 81.81 81.82 1,627,102 -0.85(-1.03%)
Jun 27, 2017 83.56 83.78 82.52 82.67 1,566,103 -1.37(-1.63%)
Jun 26, 2017 83.91 84.58 83.73 84.04 1,388,256 +0.20(+0.24%)
Jun 23, 2017 84.14 84.55 83.72 83.84 1,347,064 -0.36(-0.43%)
Jun 22, 2017 84.47 84.86 84.16 84.20 1,155,191 -0.45(-0.53%)
Jun 21, 2017 85.04 85.13 84.35 84.65 1,135,044 -0.31(-0.36%)
Jun 20, 2017 84.80 85.13 84.72 84.96 1,283,003 +0.21(+0.25%)
Jun 19, 2017 84.72 84.76 84.30 84.75 1,687,216 -0.10(-0.12%)
Jun 16, 2017 84.50 85.04 84.35 84.85 2,975,698 +0.59(+0.70%)
Jun 15, 2017 83.75 84.26 83.07 84.26 1,907,837 +0.67(+0.80%)
Jun 14, 2017 83.56 83.98 83.24 83.59 1,312,916 +0.71(+0.86%)
Jun 13, 2017 82.84 83.08 82.51 82.88 1,687,990 -0.42(-0.50%)
Jun 12, 2017 83.25 83.74 82.63 83.30 1,546,106 +0.05(+0.06%)
Jun 09, 2017 82.70 83.35 82.64 83.25 1,412,705 +0.21(+0.25%)
Jun 08, 2017 83.72 82.48 83.04 1,617,282 -0.72(-0.86%)
Jun 07, 2017 83.14 83.95 82.86 83.76 1,599,823 +0.86(+1.04%)
Jun 06, 2017 83.25 83.33 82.71 82.90 1,173,723 -0.15(-0.18%)
Jun 05, 2017 83.39 83.49 83.02 83.05 856,078 -0.48(-0.57%)
Jun 02, 2017 83.89 83.99 83.26 83.53 919,630 +0.10(+0.12%)
Jun 01, 2017 82.77 83.45 82.49 83.43 1,467,028 +0.64(+0.77%)
May 31, 2017 82.31 83.25 82.22 82.79 1,924,475 +0.59(+0.72%)
May 30, 2017 82.04 82.39 81.87 82.20 1,173,721 +0.10(+0.12%)
May 26, 2017 82.10 82.40 81.85 82.10 1,123,820 +0.06(+0.07%)
May 25, 2017 81.58 82.16 81.31 82.04 1,341,753 +0.59(+0.72%)
May 24, 2017 81.28 81.61 81.18 81.45 1,632,568 +0.14(+0.17%)
May 23, 2017 81.00 81.62 80.92 81.31 1,788,807 +0.36(+0.44%)
May 22, 2017 80.10 81.17 80.10 80.95 1,366,259 +0.58(+0.72%)
May 19, 2017 80.00 80.38 79.53 80.37 1,337,871 +0.45(+0.56%)
May 18, 2017 79.46 80.09 79.03 79.92 1,613,547 +0.56(+0.71%)
May 17, 2017 79.14 79.87 78.96 79.36 1,748,109 +0.22(+0.28%)
May 16, 2017 79.64 79.73 79.13 79.14 1,288,165 -0.47(-0.59%)
May 15, 2017 79.36 79.69 79.07 79.61 1,507,408 -0.29(-0.36%)
May 12, 2017 79.66 80.08 79.51 79.90 1,282,900 +0.44(+0.55%)
May 11, 2017 79.00 79.47 78.72 79.46 1,337,795 +0.42(+0.53%)
May 10, 2017 78.95 79.36 78.79 79.04 1,490,008 +0.23(+0.29%)
May 09, 2017 79.28 79.37 78.69 78.81 1,472,413 -0.58(-0.73%)
May 08, 2017 79.28 79.78 79.08 79.39 1,168,672 -0.42(-0.53%)
May 05, 2017 79.43 80.21 79.01 79.81 1,650,299 +0.93(+1.18%)
May 04, 2017 78.46 79.09 78.42 78.88 1,598,440 +0.12(+0.15%)
May 03, 2017 79.25 79.35 78.71 78.76 1,496,544 -0.50(-0.63%)
May 02, 2017 79.03 79.33 78.77 79.26 1,386,680 +0.41(+0.52%)
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.