Consolidated Edison (NY: ED )

93.25 -0.30 (-0.32%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.40 69.28 68.12 69.24 3,408,451 +0.96(+1.40%)
Nov 29, 2018 67.92 68.37 67.42 68.28 2,643,037 +0.34(+0.51%)
Nov 28, 2018 67.98 68.45 67.58 67.94 2,635,541 -0.18(-0.27%)
Nov 27, 2018 67.31 68.21 66.81 68.12 1,756,270 +0.77(+1.14%)
Nov 26, 2018 66.55 67.43 66.47 67.35 2,455,127 +0.71(+1.06%)
Nov 23, 2018 66.53 66.74 66.09 66.65 943,903 +0.20(+0.30%)
Nov 21, 2018 66.45 66.45 66.45 0 -0.86(-1.28%)
Nov 20, 2018 67.22 67.74 66.39 67.31 4,109,063 +0.53(+0.79%)
Nov 19, 2018 66.33 66.94 66.22 66.78 4,193,604 +0.43(+0.65%)
Nov 16, 2018 66.65 66.82 65.75 66.35 4,743,076 +0.40(+0.60%)
Nov 15, 2018 66.74 66.85 65.79 65.96 11,135,567 -2.48(-3.63%)
Nov 14, 2018 67.38 69.09 67.21 68.44 3,464,747 +0.27(+0.39%)
Nov 13, 2018 67.86 68.37 67.29 68.17 1,810,554 +0.39(+0.58%)
Nov 12, 2018 67.40 68.44 67.17 67.78 1,780,624 +0.32(+0.47%)
Nov 09, 2018 66.78 67.69 66.66 67.46 1,594,655 +0.71(+1.06%)
Nov 08, 2018 66.81 67.09 66.12 66.76 1,637,615 -0.08(-0.12%)
Nov 07, 2018 66.18 66.90 65.63 66.83 1,756,972 +0.88(+1.33%)
Nov 06, 2018 65.58 66.03 65.17 65.95 1,851,166 +1.02(+1.57%)
Nov 05, 2018 63.89 64.99 63.89 64.94 2,215,940 +1.28(+2.01%)
Nov 02, 2018 64.99 64.99 63.13 63.66 4,060,880 -0.93(-1.44%)
Nov 01, 2018 64.96 65.09 64.30 64.59 2,922,818 -0.32(-0.49%)
Oct 31, 2018 65.45 65.50 64.36 64.90 3,350,724 -1.05(-1.59%)
Oct 30, 2018 66.29 66.73 65.33 65.95 2,421,504 -0.09(-0.14%)
Oct 29, 2018 65.18 66.23 65.18 66.05 2,098,071 +0.86(+1.32%)
Oct 26, 2018 65.98 66.40 64.58 65.18 2,986,261 -0.41(-0.62%)
Oct 25, 2018 66.42 66.42 65.30 65.59 2,015,027 -1.20(-1.80%)
Oct 24, 2018 65.49 67.14 65.19 66.80 2,302,590 +1.65(+2.53%)
Oct 23, 2018 65.76 66.27 64.83 65.15 2,520,057 -0.45(-0.69%)
Oct 22, 2018 66.02 66.30 65.50 65.60 2,282,377 -0.48(-0.72%)
Oct 19, 2018 65.15 66.54 65.11 66.08 2,461,072 +0.87(+1.34%)
Oct 18, 2018 65.06 65.57 64.69 65.21 2,020,179 +0.21(+0.33%)
Oct 17, 2018 64.97 65.29 64.51 65.00 1,937,743 +0.01(+0.01%)
Oct 16, 2018 64.26 65.40 63.74 64.99 2,298,814 +0.70(+1.09%)
Oct 15, 2018 64.32 64.81 63.99 64.29 2,172,768 +0.04(+0.07%)
Oct 12, 2018 64.88 64.90 63.87 64.24 2,753,937 -0.70(-1.08%)
Oct 11, 2018 66.57 66.87 64.71 64.94 2,938,029 -1.47(-2.21%)
Oct 10, 2018 66.68 67.62 66.38 66.41 2,078,206 -0.39(-0.59%)
Oct 09, 2018 66.80 67.31 66.40 66.81 2,222,435 +0.18(+0.27%)
Oct 08, 2018 66.41 67.14 66.05 66.63 2,539,158 +0.31(+0.46%)
Oct 05, 2018 65.38 66.51 65.28 66.32 2,834,384 +0.91(+1.38%)
Oct 04, 2018 64.92 65.55 64.36 65.41 1,556,319 +0.42(+0.64%)
Oct 03, 2018 65.65 66.06 64.35 65.00 2,873,593 -0.83(-1.26%)
Oct 02, 2018 64.90 65.99 64.78 65.82 2,094,668 +1.12(+1.73%)
Oct 01, 2018 64.94 64.94 64.43 64.71 2,032,576 -0.36(-0.55%)
Sep 28, 2018 64.42 65.11 64.20 65.06 3,704,196 +0.85(+1.32%)
Sep 27, 2018 63.69 64.42 63.46 64.22 2,021,243 +0.67(+1.06%)
Sep 26, 2018 64.67 64.77 63.50 63.54 2,482,638 -1.10(-1.70%)
Sep 25, 2018 65.26 65.34 64.25 64.65 1,906,768 -0.78(-1.19%)
Sep 24, 2018 66.41 66.41 65.35 65.42 2,347,582 -1.09(-1.64%)
Sep 21, 2018 66.61 66.78 65.73 66.52 5,524,150 -0.47(-0.70%)
Sep 20, 2018 66.81 67.01 66.11 66.99 1,882,538 +0.10(+0.15%)
Sep 19, 2018 68.29 68.42 66.47 66.88 1,733,604 -1.50(-2.20%)
Sep 18, 2018 68.60 68.82 68.01 68.39 1,704,333 -0.23(-0.34%)
Sep 17, 2018 68.60 68.77 68.16 68.62 1,414,643 +0.05(+0.07%)
Sep 14, 2018 68.63 68.63 67.65 68.57 1,817,026 -0.39(-0.57%)
Sep 13, 2018 68.51 68.97 68.03 68.96 1,560,777 +0.51(+0.75%)
Sep 12, 2018 68.49 68.96 68.28 68.45 1,398,298 -0.04(-0.06%)
Sep 11, 2018 68.79 69.11 68.41 68.49 1,756,766 -0.29(-0.42%)
Sep 10, 2018 68.65 69.00 68.31 68.78 1,322,527 +0.39(+0.57%)
Sep 07, 2018 69.00 69.24 68.25 68.39 2,066,916 -1.08(-1.56%)
Sep 06, 2018 68.86 69.64 68.48 69.47 2,084,409 +0.56(+0.82%)
Sep 05, 2018 68.00 68.94 67.93 68.91 3,071,526 +0.96(+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.