Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.46 64.46 64.46 0 -0.38(-0.58%)
Aug 30, 2018 64.77 65.15 64.59 64.84 1,849,445 +0.15(+0.23%)
Aug 29, 2018 64.24 64.76 64.06 64.69 1,703,746 +0.62(+0.97%)
Aug 28, 2018 64.36 64.49 63.94 64.07 1,494,820 -0.38(-0.60%)
Aug 27, 2018 65.01 65.07 64.12 64.46 1,238,879 -0.43(-0.67%)
Aug 24, 2018 64.55 65.00 64.30 64.89 1,112,241 +0.35(+0.54%)
Aug 23, 2018 64.51 65.01 64.32 64.54 1,692,763 +0.07(+0.11%)
Aug 22, 2018 65.19 65.23 64.22 64.46 1,499,660 -0.56(-0.87%)
Aug 21, 2018 65.48 65.56 64.70 65.03 1,833,472 -0.56(-0.85%)
Aug 20, 2018 66.44 66.58 65.56 65.58 1,973,609 -0.71(-1.07%)
Aug 17, 2018 65.84 66.38 65.56 66.29 2,431,651 +0.38(+0.57%)
Aug 16, 2018 65.09 66.00 64.85 65.92 2,800,071 +0.75(+1.15%)
Aug 15, 2018 64.33 65.59 64.25 65.17 2,548,834 +1.04(+1.62%)
Aug 14, 2018 63.93 64.51 63.80 64.13 1,875,796 +0.15(+0.24%)
Aug 13, 2018 63.58 64.04 63.44 63.98 2,081,356 +0.31(+0.48%)
Aug 10, 2018 64.08 64.43 63.59 63.67 1,369,013 -0.23(-0.35%)
Aug 09, 2018 63.65 63.94 63.38 63.90 878,290 +0.36(+0.56%)
Aug 08, 2018 63.40 63.62 63.13 63.54 1,321,728 -0.01(-0.01%)
Aug 07, 2018 63.76 63.85 63.02 63.55 1,936,748 -0.33(-0.52%)
Aug 06, 2018 63.97 64.39 63.69 63.88 2,039,611 -0.15(-0.23%)
Aug 03, 2018 63.33 64.40 62.86 64.03 2,193,387 +0.74(+1.18%)
Aug 02, 2018 62.93 63.48 62.39 63.28 2,179,354 +0.33(+0.53%)
Aug 01, 2018 63.47 63.52 62.52 62.95 2,293,309 -0.93(-1.46%)
Jul 31, 2018 63.63 64.02 63.14 63.88 3,014,213 +0.62(+0.99%)
Jul 30, 2018 63.36 63.57 62.89 63.26 1,274,860 -0.32(-0.50%)
Jul 27, 2018 63.37 63.92 63.26 63.57 1,833,712 +0.20(+0.32%)
Jul 26, 2018 63.02 63.73 63.01 63.37 2,269,329 +0.74(+1.18%)
Jul 25, 2018 62.61 63.03 62.45 62.63 1,615,457 -0.18(-0.28%)
Jul 24, 2018 62.51 62.97 61.52 62.81 2,226,636 +0.12(+0.19%)
Jul 23, 2018 63.23 63.31 62.40 62.69 1,225,873 -0.48(-0.76%)
Jul 20, 2018 63.49 63.79 62.69 63.17 1,777,926 -0.59(-0.93%)
Jul 19, 2018 63.65 64.16 63.46 63.76 2,413,297 +0.19(+0.31%)
Jul 18, 2018 64.00 64.03 63.36 63.57 1,926,200 -0.34(-0.53%)
Jul 17, 2018 64.28 64.31 63.85 63.91 1,699,384 -0.19(-0.30%)
Jul 16, 2018 64.16 64.33 63.82 64.10 1,672,377 -0.21(-0.33%)
Jul 13, 2018 64.23 64.47 63.76 64.31 1,745,488 +0.19(+0.30%)
Jul 12, 2018 63.97 64.25 63.77 64.12 2,588,714 +0.15(+0.24%)
Jul 11, 2018 63.14 64.06 63.05 63.96 2,493,125 +0.95(+1.50%)
Jul 10, 2018 61.83 63.26 61.45 63.02 2,690,085 +0.81(+1.30%)
Jul 09, 2018 64.34 64.34 61.93 62.21 3,040,241 -2.14(-3.32%)
Jul 06, 2018 63.94 64.40 63.87 64.34 1,658,425 +0.41(+0.65%)
Jul 05, 2018 63.61 63.93 63.30 63.93 2,139,791 +0.43(+0.68%)
Jul 03, 2018 63.50 63.50 63.50 0 +0.10(+0.15%)
Jul 02, 2018 63.12 63.48 62.76 63.40 1,907,640 +0.29(+0.46%)
Jun 29, 2018 63.02 63.57 62.53 63.11 2,843,308 +0.03(+0.05%)
Jun 28, 2018 63.31 63.87 62.97 63.08 1,685,101 +0.03(+0.05%)
Jun 27, 2018 62.58 63.20 62.42 63.05 1,759,302 +0.34(+0.54%)
Jun 26, 2018 62.48 63.03 62.34 62.71 2,178,251 +0.05(+0.08%)
Jun 25, 2018 61.51 62.78 61.49 62.66 2,224,885 +1.34(+2.19%)
Jun 22, 2018 61.07 61.49 60.87 61.32 3,211,542 +0.25(+0.41%)
Jun 21, 2018 60.61 61.28 60.48 61.06 2,432,459 +0.34(+0.56%)
Jun 20, 2018 60.57 60.75 60.17 60.72 3,162,769 +0.14(+0.23%)
Jun 19, 2018 59.85 60.67 59.85 60.59 2,529,345 +0.78(+1.30%)
Jun 18, 2018 59.69 60.09 59.41 59.81 2,187,157 +0.14(+0.23%)
Jun 15, 2018 59.71 59.28 59.67 3,976,970 +0.39(+0.66%)
Jun 14, 2018 58.68 59.40 58.56 59.28 2,871,038 +0.66(+1.13%)
Jun 13, 2018 58.78 59.04 58.34 58.62 2,943,440 -0.04(-0.07%)
Jun 12, 2018 57.71 58.74 57.56 58.66 2,490,791 +0.88(+1.53%)
Jun 11, 2018 58.93 59.02 57.67 57.78 2,948,002 -1.10(-1.87%)
Jun 08, 2018 59.10 59.20 58.62 58.88 1,865,173 -0.03(-0.05%)
Jun 07, 2018 58.56 59.45 58.28 58.91 2,657,602 +0.32(+0.55%)
Jun 06, 2018 58.44 58.59 2,671,763 -1.31(-2.19%)
Jun 05, 2018 60.54 60.65 59.71 59.90 2,435,030 -0.76(-1.25%)
Jun 04, 2018 61.36 61.56 60.58 60.66 1,736,438 -0.48(-0.78%)
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.