Consolidated Edison (NY: ED )

73.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 79.37 80.39 79.04 80.35 2,937,200 +1.11(+1.40%)
Nov 29, 2018 78.82 79.34 78.24 79.24 2,277,612 +0.40(+0.51%)
Nov 28, 2018 78.89 79.43 78.42 78.84 2,271,152 -0.21(-0.27%)
Nov 27, 2018 78.11 79.15 77.53 79.05 1,513,449 +0.89(+1.14%)
Nov 26, 2018 77.23 78.25 77.13 78.16 2,115,682 +0.82(+1.06%)
Nov 23, 2018 77.21 77.45 76.69 77.34 813,400 +0.23(+0.30%)
Nov 21, 2018 77.11 77.11 77.11 0 -1.00(-1.28%)
Nov 20, 2018 78.00 78.61 77.04 78.11 3,540,946 +0.61(+0.79%)
Nov 19, 2018 76.97 77.68 76.85 77.50 3,613,798 +0.50(+0.65%)
Nov 16, 2018 77.34 77.54 76.30 77.00 4,087,300 +0.46(+0.60%)
Nov 15, 2018 77.45 77.58 76.35 76.54 9,595,967 -2.88(-3.63%)
Nov 14, 2018 78.19 80.17 77.99 79.42 2,985,713 +0.31(+0.39%)
Nov 13, 2018 78.75 79.34 78.09 79.11 1,560,228 -0.26(-0.33%)
Nov 12, 2018 78.93 80.14 78.65 79.37 1,520,613 +0.37(+0.47%)
Nov 09, 2018 78.20 79.26 78.06 79.00 1,361,800 +0.83(+1.06%)
Nov 08, 2018 78.23 78.56 77.43 78.17 1,398,487 -0.09(-0.12%)
Nov 07, 2018 77.50 78.34 76.85 78.26 1,500,415 +1.03(+1.33%)
Nov 06, 2018 76.79 77.32 76.31 77.23 1,580,854 +1.19(+1.56%)
Nov 05, 2018 74.81 76.10 74.81 76.04 1,892,363 +1.50(+2.01%)
Nov 02, 2018 76.10 76.10 73.93 74.54 3,467,900 -1.09(-1.44%)
Nov 01, 2018 76.07 76.22 75.29 75.63 2,496,021 -0.37(-0.49%)
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%)
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.