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 (%)
Nov 30, 2018 64.33 65.15 64.06 65.12 3,624,060 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,228 +0.32(+0.51%)
Nov 28, 2018 63.94 64.38 63.56 63.90 2,802,257 -0.17(-0.27%)
Nov 27, 2018 63.31 64.15 62.84 64.07 1,867,367 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.35 2,610,431 +0.66(+1.06%)
Nov 23, 2018 62.58 62.77 62.16 62.68 1,003,612 +0.19(+0.30%)
Nov 21, 2018 62.50 62.50 62.50 0 -0.81(-1.28%)
Nov 20, 2018 63.22 63.71 62.44 63.31 4,368,991 +0.49(+0.79%)
Nov 19, 2018 62.38 62.96 62.28 62.81 4,458,879 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.41 5,043,109 +0.37(+0.60%)
Nov 15, 2018 62.77 62.88 61.88 62.03 11,839,971 -2.33(-3.63%)
Nov 14, 2018 63.37 64.98 63.21 64.37 3,683,918 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.12 1,925,085 +0.37(+0.58%)
Nov 12, 2018 63.39 64.37 63.17 63.75 1,893,262 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.70 63.45 1,695,529 +0.67(+1.06%)
Nov 08, 2018 62.83 63.10 62.19 62.78 1,741,207 -0.07(-0.12%)
Nov 07, 2018 62.25 62.92 61.72 62.86 1,868,114 +0.83(+1.33%)
Nov 06, 2018 61.68 62.10 61.29 62.03 1,968,266 +0.96(+1.57%)
Nov 05, 2018 60.09 61.12 60.09 61.07 2,356,115 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,761 -0.88(-1.44%)
Nov 01, 2018 61.10 61.22 60.47 60.74 3,107,708 -0.30(-0.49%)
Oct 31, 2018 61.55 61.60 60.53 61.04 3,562,682 -0.99(-1.59%)
Oct 30, 2018 62.34 62.76 61.44 62.03 2,574,682 -0.09(-0.14%)
Oct 29, 2018 61.31 62.29 61.31 62.12 2,230,790 +0.81(+1.32%)
Oct 26, 2018 62.05 62.45 60.74 61.31 3,175,165 -0.39(-0.63%)
Oct 25, 2018 62.47 62.47 61.42 61.69 2,142,493 -1.13(-1.80%)
Oct 24, 2018 61.60 63.15 61.31 62.82 2,448,246 +1.55(+2.53%)
Oct 23, 2018 61.84 62.33 60.98 61.27 2,679,469 -0.43(-0.69%)
Oct 22, 2018 62.09 62.36 61.60 61.70 2,426,755 -0.45(-0.72%)
Oct 19, 2018 61.27 62.58 61.23 62.15 2,616,753 +0.82(+1.34%)
Oct 18, 2018 61.19 61.67 60.84 61.33 2,147,971 +0.20(+0.33%)
Oct 17, 2018 61.11 61.40 60.67 61.13 2,060,320 +0.01(+0.01%)
Oct 16, 2018 60.44 61.51 59.95 61.12 2,444,232 +0.66(+1.09%)
Oct 15, 2018 60.49 60.96 60.18 60.46 2,310,212 +0.04(+0.07%)
Oct 12, 2018 61.02 61.04 60.07 60.42 2,928,144 -0.66(-1.08%)
Oct 11, 2018 62.61 62.89 60.86 61.08 3,123,882 -1.38(-2.21%)
Oct 10, 2018 62.71 63.60 62.43 62.46 2,209,668 -0.37(-0.59%)
Oct 09, 2018 62.82 63.31 62.45 62.83 2,363,021 +0.17(+0.27%)
Oct 08, 2018 62.45 63.15 62.12 62.66 2,699,779 +0.29(+0.46%)
Oct 05, 2018 61.49 62.55 61.39 62.37 3,013,680 +0.85(+1.38%)
Oct 04, 2018 61.06 61.65 60.53 61.52 1,654,768 +0.39(+0.64%)
Oct 03, 2018 61.74 62.13 60.52 61.13 3,055,369 -0.78(-1.26%)
Oct 02, 2018 61.04 62.06 60.93 61.91 2,227,172 +1.05(+1.73%)
Oct 01, 2018 61.07 61.07 60.60 60.86 2,161,151 -0.34(-0.55%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,514 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,101 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,683 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,385 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,084 -1.03(-1.64%)
Sep 21, 2018 62.65 62.80 61.82 62.56 5,873,594 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,622 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,267 -1.41(-2.20%)
Sep 18, 2018 64.52 64.73 63.96 64.32 1,812,144 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,130 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.63 64.49 1,931,967 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.86 1,659,508 +0.48(+0.75%)
Sep 12, 2018 64.41 64.86 64.21 64.37 1,486,750 -0.04(-0.06%)
Sep 11, 2018 64.70 65.00 64.34 64.41 1,867,895 -0.27(-0.42%)
Sep 10, 2018 64.57 64.90 64.25 64.69 1,406,187 +0.37(+0.57%)
Sep 07, 2018 64.90 65.12 64.19 64.32 2,197,664 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.41 65.34 2,216,264 +0.53(+0.82%)
Sep 05, 2018 63.96 64.84 63.89 64.81 3,265,823 +0.91(+1.42%)
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.