Consolidated Edison (NY: ED )

78.73 USD -0.24 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 80.70 80.82 79.99 80.13 1,587,453 -0.30(-0.37%)
Apr 27, 2018 79.25 80.78 79.21 80.43 1,551,571 +0.98(+1.23%)
Apr 26, 2018 78.45 79.51 78.10 79.45 1,238,065 +1.06(+1.35%)
Apr 25, 2018 77.99 78.71 77.77 78.39 1,284,954 +0.08(+0.10%)
Apr 24, 2018 77.91 78.72 77.55 78.31 1,441,444 +0.61(+0.79%)
Apr 23, 2018 77.82 78.14 77.40 77.70 1,451,635 +0.10(+0.13%)
Apr 20, 2018 78.10 78.34 77.27 77.60 1,640,218 -0.51(-0.65%)
Apr 19, 2018 77.88 78.42 77.59 78.11 1,574,407 +0.10(+0.13%)
Apr 18, 2018 78.56 79.19 77.97 78.01 1,573,864 -0.45(-0.57%)
Apr 17, 2018 77.87 78.71 77.57 78.46 1,336,946 +0.67(+0.86%)
Apr 16, 2018 77.05 77.91 76.95 77.79 1,318,098 +1.10(+1.43%)
Apr 13, 2018 76.49 77.18 76.42 76.69 1,412,134 +0.38(+0.50%)
Apr 12, 2018 77.66 77.72 76.07 76.31 1,838,013 -1.20(-1.55%)
Apr 11, 2018 77.46 77.97 77.17 77.51 1,435,119 -0.09(-0.12%)
Apr 10, 2018 78.42 78.59 77.46 77.60 2,044,912 -0.86(-1.10%)
Apr 09, 2018 78.69 79.12 78.28 78.46 2,282,577 -0.10(-0.13%)
Apr 06, 2018 79.15 79.39 78.29 78.56 1,646,090 -0.33(-0.42%)
Apr 05, 2018 78.27 79.12 77.16 78.89 2,032,349 +0.62(+0.79%)
Apr 04, 2018 77.60 78.65 77.18 78.27 2,431,216 +0.61(+0.79%)
Apr 03, 2018 77.07 78.01 76.86 77.66 2,115,880 +0.59(+0.77%)
Apr 02, 2018 78.17 78.47 76.67 77.07 1,699,548 -0.87(-1.12%)
Mar 29, 2018 77.94 77.94 77.94 0 +0.38(+0.49%)
Mar 28, 2018 77.64 77.97 77.03 77.56 1,976,173 -0.06(-0.08%)
Mar 27, 2018 76.45 78.32 76.18 77.62 2,044,467 +1.20(+1.57%)
Mar 26, 2018 75.75 76.54 75.62 76.42 1,526,539 +0.84(+1.11%)
Mar 23, 2018 77.01 77.59 75.41 75.58 1,592,706 -1.18(-1.54%)
Mar 22, 2018 76.70 78.22 76.59 76.76 2,187,131 +0.09(+0.12%)
Mar 21, 2018 76.93 77.63 76.33 76.67 1,440,853 -0.22(-0.29%)
Mar 20, 2018 77.08 77.45 76.66 76.89 1,429,479 -0.16(-0.21%)
Mar 19, 2018 77.45 77.99 76.64 77.05 2,177,114 -0.40(-0.52%)
Mar 16, 2018 76.72 77.58 76.56 77.45 3,479,015 +0.87(+1.14%)
Mar 15, 2018 76.13 76.92 75.92 76.58 1,855,464 +0.61(+0.80%)
Mar 14, 2018 75.75 76.44 75.45 75.97 1,679,600 +0.48(+0.64%)
Mar 13, 2018 75.84 76.41 75.18 75.49 2,134,052 -0.20(-0.26%)
Mar 12, 2018 75.30 75.91 75.19 75.69 1,764,820 +0.45(+0.60%)
Mar 09, 2018 75.32 75.37 74.70 75.24 1,844,721 -0.07(-0.09%)
Mar 08, 2018 74.60 75.36 74.44 75.31 1,715,602 +0.83(+1.11%)
Mar 07, 2018 74.16 74.48 1,849,356 -0.66(-0.88%)
Mar 06, 2018 75.99 76.00 74.72 75.14 2,194,915 -0.95(-1.25%)
Mar 05, 2018 74.25 76.34 73.98 76.09 2,363,448 +1.74(+2.34%)
Mar 02, 2018 74.53 75.41 73.73 74.35 1,722,974 -0.24(-0.32%)
Mar 01, 2018 74.91 75.99 74.17 74.59 2,626,670 -0.30(-0.40%)
Feb 28, 2018 75.94 76.24 74.89 74.89 1,799,309 -0.77(-1.02%)
Feb 27, 2018 77.06 77.38 75.65 75.66 2,417,566 -1.30(-1.69%)
Feb 26, 2018 77.69 78.04 76.82 76.96 1,774,783 -0.67(-0.86%)
Feb 23, 2018 75.87 77.71 75.76 77.63 1,422,318 +1.84(+2.43%)
Feb 22, 2018 75.79 1,856,448 +0.32(+0.42%)
Feb 21, 2018 76.41 77.07 75.46 75.47 2,209,981 -0.89(-1.17%)
Feb 20, 2018 77.57 77.93 75.89 76.36 2,512,078 -1.41(-1.81%)
Feb 16, 2018 77.77 77.77 77.77 0 +0.66(+0.86%)
Feb 15, 2018 75.89 77.23 75.66 77.11 2,112,603 +1.22(+1.61%)
Feb 14, 2018 76.31 76.67 75.75 75.89 2,825,393 -1.14(-1.48%)
Feb 13, 2018 76.40 77.20 75.77 77.03 2,173,746 -0.37(-0.48%)
Feb 12, 2018 77.02 77.80 76.37 77.40 2,442,136 +0.51(+0.66%)
Feb 09, 2018 74.95 77.50 74.93 76.89 2,788,821 +2.16(+2.89%)
Feb 08, 2018 75.20 76.71 74.75 74.73 3,021,677 -0.53(-0.70%)
Feb 07, 2018 75.79 76.61 75.25 75.26 2,625,046 -0.62(-0.82%)
Feb 06, 2018 76.10 76.73 74.57 75.88 3,234,274 -1.71(-2.20%)
Feb 05, 2018 77.88 78.40 76.95 77.59 2,931,418 -0.37(-0.47%)
Feb 02, 2018 78.48 79.04 77.89 77.96 2,621,622 -0.79(-1.00%)
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.