Consolidated Edison (NY: ED )

76.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.69 80.41 79.04 80.36 3,505,389 +0.77(+0.97%)
Jan 30, 2018 79.17 79.91 79.05 79.59 2,082,383 +0.46(+0.58%)
Jan 29, 2018 79.29 80.03 79.11 79.13 3,327,632 -1.27(-1.58%)
Jan 26, 2018 80.51 80.61 79.30 80.40 2,505,203 +0.02(+0.02%)
Jan 25, 2018 79.42 80.51 79.42 80.38 2,728,018 +0.96(+1.21%)
Jan 24, 2018 79.53 79.65 79.07 79.42 1,769,707 -0.24(-0.30%)
Jan 23, 2018 78.68 80.14 78.68 79.66 2,065,971 +1.13(+1.44%)
Jan 22, 2018 78.58 79.39 78.37 78.53 3,095,524 +0.26(+0.33%)
Jan 19, 2018 78.44 78.93 78.09 78.27 2,584,121 -0.01(-0.01%)
Jan 18, 2018 78.89 79.06 77.77 78.28 2,487,514 -0.99(-1.25%)
Jan 17, 2018 79.23 79.54 78.85 79.27 1,951,638 +0.25(+0.32%)
Jan 16, 2018 79.66 79.86 78.57 79.02 2,749,588 -0.47(-0.59%)
Jan 12, 2018 79.49 79.49 79.49 0 -0.90(-1.12%)
Jan 11, 2018 81.04 81.28 80.08 80.39 1,514,329 -0.53(-0.65%)
Jan 10, 2018 80.71 80.92 1,461,164 -1.09(-1.33%)
Jan 09, 2018 82.67 82.79 81.69 82.01 1,712,429 -0.88(-1.06%)
Jan 08, 2018 81.87 82.91 81.59 82.89 1,848,082 +1.15(+1.41%)
Jan 05, 2018 82.11 82.20 81.03 81.74 1,748,663 -0.08(-0.10%)
Jan 04, 2018 82.67 82.82 81.52 81.82 2,289,729 -0.97(-1.17%)
Jan 03, 2018 83.40 83.98 82.46 82.79 1,884,291 -0.79(-0.95%)
Jan 02, 2018 84.75 84.94 83.23 83.58 1,998,249 -1.37(-1.61%)
Dec 29, 2017 84.95 84.95 84.95 0 -0.14(-0.16%)
Dec 28, 2017 84.82 85.12 84.73 85.09 815,581 +0.43(+0.51%)
Dec 27, 2017 84.46 84.76 84.27 84.66 743,306 +0.46(+0.55%)
Dec 26, 2017 84.77 85.12 84.18 84.20 701,500 -0.55(-0.65%)
Dec 22, 2017 85.00 85.14 84.67 84.75 968,724 -0.04(-0.05%)
Dec 21, 2017 84.70 85.18 84.35 84.79 1,461,338 -0.12(-0.14%)
Dec 20, 2017 85.50 85.86 84.87 84.91 1,244,181 -0.65(-0.76%)
Dec 19, 2017 87.33 87.46 85.51 85.56 1,414,971 -1.76(-2.02%)
Dec 18, 2017 88.21 88.27 87.08 87.32 2,190,451 -0.92(-1.04%)
Dec 15, 2017 87.84 88.62 87.79 88.24 3,595,279 +0.65(+0.74%)
Dec 14, 2017 87.96 88.19 86.93 87.59 1,593,307 -0.39(-0.44%)
Dec 13, 2017 88.46 88.80 87.70 87.98 2,106,161 -0.11(-0.12%)
Dec 12, 2017 88.09 89.65 88.04 88.09 1,729,800 -1.57(-1.75%)
Dec 11, 2017 88.78 89.70 88.47 89.66 1,923,862 +0.74(+0.83%)
Dec 08, 2017 88.30 88.95 88.08 88.92 1,628,708 +0.43(+0.49%)
Dec 07, 2017 88.53 88.53 87.93 88.49 1,107,464 +0.02(+0.02%)
Dec 06, 2017 88.23 88.65 87.99 88.47 1,088,594 +0.45(+0.51%)
Dec 05, 2017 88.67 88.67 87.30 88.02 2,147,130 -0.46(-0.52%)
Dec 04, 2017 88.68 88.91 88.30 88.48 1,374,536 -0.34(-0.38%)
Dec 01, 2017 89.34 89.57 88.30 88.82 1,803,840 -0.22(-0.25%)
Nov 30, 2017 88.54 89.21 88.28 89.04 2,607,359 +0.64(+0.72%)
Nov 29, 2017 87.64 88.85 87.47 88.40 1,471,593 +0.42(+0.48%)
Nov 28, 2017 87.82 88.14 87.66 87.98 1,365,338 +0.48(+0.55%)
Nov 27, 2017 87.00 87.71 86.82 87.50 1,140,789 +0.60(+0.69%)
Nov 24, 2017 86.85 87.25 86.70 86.90 603,855 +0.24(+0.28%)
Nov 22, 2017 86.58 86.69 86.28 86.66 1,024,539 +0.18(+0.21%)
Nov 21, 2017 86.18 86.85 85.86 86.48 3,014,633 +0.48(+0.56%)
Nov 20, 2017 86.66 86.99 85.86 86.00 2,553,526 -0.53(-0.61%)
Nov 17, 2017 87.08 87.36 86.22 86.53 3,068,932 -0.83(-0.95%)
Nov 16, 2017 88.07 88.13 87.17 87.36 2,822,796 -0.66(-0.75%)
Nov 15, 2017 89.12 89.58 88.00 88.02 1,311,872 -0.94(-1.06%)
Nov 14, 2017 87.50 89.01 87.34 88.96 1,583,869 +0.65(+0.74%)
Nov 13, 2017 87.44 88.66 87.40 88.31 1,369,924 +1.12(+1.28%)
Nov 10, 2017 87.17 87.43 86.82 87.19 1,578,212 -0.47(-0.54%)
Nov 09, 2017 87.58 88.08 87.36 87.66 1,134,820 -0.20(-0.23%)
Nov 08, 2017 87.59 88.08 87.24 87.86 1,799,354 +0.17(+0.19%)
Nov 07, 2017 86.54 87.70 86.12 87.69 1,487,354 +1.37(+1.59%)
Nov 06, 2017 87.10 87.24 86.26 86.32 1,372,740 -0.72(-0.83%)
Nov 03, 2017 86.80 87.58 86.44 87.04 1,629,532 +0.24(+0.28%)
Nov 02, 2017 86.04 86.82 85.73 86.80 1,690,128 +1.00(+1.17%)
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.