Consolidated Edison (NY: ED )

95.16 -0.29 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 67.63 68.26 67.51 67.94 1,750,712 +0.54(+0.80%)
Aug 31, 2018 67.40 67.40 67.40 0 -0.39(-0.58%)
Aug 30, 2018 67.73 68.12 67.53 67.80 1,768,777 +0.15(+0.23%)
Aug 29, 2018 67.17 67.71 66.98 67.64 1,629,433 +0.65(+0.97%)
Aug 28, 2018 67.29 67.43 66.85 66.99 1,429,619 -0.40(-0.60%)
Aug 27, 2018 67.98 68.04 67.05 67.40 1,184,842 -0.45(-0.67%)
Aug 24, 2018 67.49 67.97 67.23 67.85 1,063,728 +0.37(+0.54%)
Aug 23, 2018 67.46 67.98 67.25 67.48 1,618,929 +0.08(+0.11%)
Aug 22, 2018 68.16 68.21 67.15 67.40 1,434,248 -0.59(-0.87%)
Aug 21, 2018 68.46 68.55 67.65 67.99 1,753,500 -0.58(-0.85%)
Aug 20, 2018 69.47 69.62 68.55 68.57 1,887,525 -0.74(-1.07%)
Aug 17, 2018 68.85 69.40 68.55 69.32 2,325,588 +0.39(+0.57%)
Aug 16, 2018 68.06 69.01 67.81 68.92 2,677,938 +0.79(+1.15%)
Aug 15, 2018 67.27 68.58 67.18 68.14 2,437,660 +1.08(+1.62%)
Aug 14, 2018 66.85 67.45 66.71 67.05 1,793,978 +0.16(+0.24%)
Aug 13, 2018 66.48 66.96 66.34 66.90 1,990,573 +0.32(+0.48%)
Aug 10, 2018 67.01 67.37 66.49 66.57 1,309,300 -0.24(-0.35%)
Aug 09, 2018 66.56 66.85 66.27 66.81 839,981 +0.37(+0.56%)
Aug 08, 2018 66.30 66.52 66.01 66.44 1,264,077 -0.01(-0.01%)
Aug 07, 2018 66.67 66.76 65.89 66.45 1,852,272 -0.35(-0.52%)
Aug 06, 2018 66.89 67.33 66.60 66.79 1,950,648 -0.15(-0.23%)
Aug 03, 2018 66.22 67.34 65.73 66.95 2,097,717 +0.78(+1.18%)
Aug 02, 2018 65.80 66.38 65.24 66.17 2,084,296 +0.35(+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.