Consolidated Edison (NY: ED )

79.45 USD +0.17 (+0.21%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 76.64 76.70 75.36 76.00 2,861,443 -1.23(-1.59%)
Oct 30, 2018 77.62 78.14 76.50 77.23 2,067,910 -0.11(-0.14%)
Oct 29, 2018 76.33 77.55 76.33 77.34 1,791,706 +1.01(+1.32%)
Oct 26, 2018 77.26 77.75 75.62 76.33 2,550,200 -0.48(-0.62%)
Oct 25, 2018 77.78 77.78 76.47 76.81 1,720,788 -1.41(-1.80%)
Oct 24, 2018 76.69 78.62 76.34 78.22 1,966,360 +1.93(+2.53%)
Oct 23, 2018 77.00 77.60 75.92 76.29 2,152,072 -0.53(-0.69%)
Oct 22, 2018 77.31 77.64 76.70 76.82 1,949,099 -0.56(-0.72%)
Oct 19, 2018 76.29 77.92 76.24 77.38 2,101,700 +1.02(+1.34%)
Oct 18, 2018 76.19 76.78 75.75 76.36 1,725,188 +0.25(+0.33%)
Oct 17, 2018 76.08 76.45 75.54 76.11 1,654,789 +0.01(+0.01%)
Oct 16, 2018 75.25 76.58 74.64 76.10 1,963,136 +0.82(+1.09%)
Oct 15, 2018 75.32 75.90 74.93 75.28 1,855,495 +0.05(+0.07%)
Oct 12, 2018 75.97 76.00 74.79 75.23 2,351,800 -0.82(-1.08%)
Oct 11, 2018 77.95 78.30 75.77 76.05 2,509,011 -1.72(-2.21%)
Oct 10, 2018 78.08 79.18 77.73 77.77 1,774,741 -0.46(-0.59%)
Oct 09, 2018 78.22 78.82 77.75 78.23 1,897,910 +0.21(+0.27%)
Oct 08, 2018 77.76 78.62 77.34 78.02 2,168,384 +0.36(+0.46%)
Oct 05, 2018 76.56 77.88 76.44 77.66 2,420,500 +1.06(+1.38%)
Oct 04, 2018 76.02 76.76 75.37 76.60 1,329,062 +0.49(+0.64%)
Oct 03, 2018 76.87 77.36 75.35 76.11 2,453,984 -0.97(-1.26%)
Oct 02, 2018 76.00 77.27 75.86 77.08 1,788,800 +1.31(+1.73%)
Oct 01, 2018 76.04 76.04 75.45 75.77 1,735,774 -0.42(-0.55%)
Sep 28, 2018 75.43 76.24 75.18 76.19 3,163,300 +0.99(+1.32%)
Sep 27, 2018 74.58 75.44 74.31 75.20 1,726,096 +0.79(+1.06%)
Sep 26, 2018 75.73 75.85 74.36 74.41 2,120,117 -1.29(-1.70%)
Sep 25, 2018 76.42 76.51 75.24 75.70 1,628,337 -0.91(-1.19%)
Sep 24, 2018 77.77 77.77 76.52 76.61 2,004,782 -1.28(-1.64%)
Sep 21, 2018 78.00 78.19 76.97 77.89 4,717,500 -0.55(-0.70%)
Sep 20, 2018 78.23 78.47 77.41 78.44 1,607,645 +0.12(+0.15%)
Sep 19, 2018 79.97 80.12 77.83 78.32 1,480,459 -1.76(-2.20%)
Sep 18, 2018 80.33 80.59 79.63 80.08 1,455,462 -0.27(-0.34%)
Sep 17, 2018 80.33 80.53 79.81 80.35 1,208,074 +0.06(+0.07%)
Sep 14, 2018 80.37 80.37 79.22 80.29 1,551,700 -0.46(-0.57%)
Sep 13, 2018 80.23 80.76 79.66 80.75 1,332,869 +0.60(+0.75%)
Sep 12, 2018 80.20 80.75 79.95 80.15 1,194,115 -0.05(-0.06%)
Sep 11, 2018 80.55 80.93 80.11 80.20 1,500,239 -0.34(-0.42%)
Sep 10, 2018 80.39 80.80 79.99 80.54 1,129,409 +0.46(+0.57%)
Sep 07, 2018 80.80 81.08 79.92 80.08 1,765,100 -1.27(-1.56%)
Sep 06, 2018 80.63 81.55 80.19 81.35 1,780,039 +0.66(+0.82%)
Sep 05, 2018 79.63 80.73 79.55 80.69 2,623,014 +1.13(+1.42%)
Sep 04, 2018 79.19 79.93 79.06 79.56 1,495,069 +0.63(+0.80%)
Aug 31, 2018 78.93 78.93 78.93 0 -0.46(-0.58%)
Aug 30, 2018 79.31 79.77 79.08 79.39 1,510,496 +0.18(+0.23%)
Aug 29, 2018 78.65 79.29 78.43 79.21 1,391,499 +0.76(+0.97%)
Aug 28, 2018 78.80 78.96 78.29 78.45 1,220,863 -0.47(-0.60%)
Aug 27, 2018 79.60 79.67 78.51 78.92 1,011,829 -0.53(-0.67%)
Aug 24, 2018 79.03 79.59 78.73 79.45 908,400 +0.43(+0.54%)
Aug 23, 2018 78.99 79.60 78.75 79.02 1,382,529 +0.09(+0.11%)
Aug 22, 2018 79.82 79.87 78.63 78.93 1,224,816 -0.69(-0.87%)
Aug 21, 2018 80.17 80.27 79.22 79.62 1,497,450 -0.68(-0.85%)
Aug 20, 2018 81.35 81.53 80.27 80.30 1,611,904 -0.87(-1.07%)
Aug 17, 2018 80.62 81.27 80.27 81.17 1,986,000 +0.46(+0.57%)
Aug 16, 2018 79.70 80.81 79.40 80.71 2,286,899 +0.92(+1.15%)
Aug 15, 2018 78.77 80.31 78.67 79.79 2,081,707 +1.27(+1.62%)
Aug 14, 2018 78.28 78.98 78.12 78.52 1,532,017 -0.53(-0.67%)
Aug 13, 2018 78.56 79.12 78.39 79.05 1,684,529 +0.38(+0.48%)
Aug 10, 2018 79.18 79.61 78.57 78.67 1,108,000 -0.28(-0.35%)
Aug 09, 2018 78.65 79.00 78.32 78.95 710,837 +0.44(+0.56%)
Aug 08, 2018 78.34 78.61 78.00 78.51 1,069,730 -0.01(-0.01%)
Aug 07, 2018 78.78 78.89 77.86 78.52 1,567,492 -0.41(-0.52%)
Aug 06, 2018 79.04 79.56 78.69 78.93 1,650,743 -0.18(-0.23%)
Aug 03, 2018 78.25 79.57 77.67 79.11 1,775,200 +0.92(+1.18%)
Aug 02, 2018 77.75 78.43 77.09 78.19 1,763,843 +0.41(+0.53%)
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.