Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.10 73.68 72.71 72.93 890,223 +0.13(+0.18%)
Nov 27, 2019 72.57 72.92 72.43 72.80 1,200,467 +0.24(+0.33%)
Nov 26, 2019 72.26 72.60 72.07 72.55 2,458,195 +0.34(+0.47%)
Nov 25, 2019 72.27 72.52 71.91 72.22 1,323,280 -0.13(-0.17%)
Nov 22, 2019 72.75 72.98 71.92 72.34 2,233,541 -0.53(-0.73%)
Nov 21, 2019 72.60 73.05 72.45 72.87 1,717,569 -0.41(-0.56%)
Nov 20, 2019 73.18 73.44 72.64 73.28 1,641,551 +0.36(+0.49%)
Nov 19, 2019 73.19 73.23 72.44 72.92 2,216,830 -0.50(-0.67%)
Nov 18, 2019 73.85 74.42 73.27 73.42 1,354,809 -0.22(-0.30%)
Nov 15, 2019 73.27 73.64 73.16 73.64 1,342,722 +0.41(+0.56%)
Nov 14, 2019 72.60 73.40 72.56 73.22 2,023,039 -0.22(-0.30%)
Nov 13, 2019 72.97 73.69 72.82 73.44 2,378,790 +0.91(+1.25%)
Nov 12, 2019 72.96 73.12 72.27 72.54 1,698,169 -0.29(-0.39%)
Nov 11, 2019 73.16 73.24 72.69 72.82 1,455,578 -0.35(-0.48%)
Nov 08, 2019 72.57 73.17 72.34 73.17 1,684,728 +0.58(+0.80%)
Nov 07, 2019 73.17 73.36 72.06 72.59 2,790,677 -1.17(-1.58%)
Nov 06, 2019 73.77 74.22 73.30 73.75 2,191,779 +0.25(+0.34%)
Nov 05, 2019 74.15 74.31 72.84 73.50 3,400,210 -1.33(-1.78%)
Nov 04, 2019 75.58 75.78 74.54 74.84 2,822,415 -1.00(-1.32%)
Nov 01, 2019 76.77 76.91 75.69 75.83 1,930,810 -0.92(-1.19%)
Oct 31, 2019 76.34 76.81 76.04 76.75 2,759,743 +0.47(+0.61%)
Oct 30, 2019 76.13 76.60 75.70 76.28 1,451,216 +0.20(+0.26%)
Oct 29, 2019 75.68 76.17 75.45 76.08 1,570,941 +0.27(+0.36%)
Oct 28, 2019 77.33 77.58 75.80 75.81 2,137,272 -1.86(-2.39%)
Oct 25, 2019 78.95 79.00 77.32 77.66 1,561,446 -0.81(-1.03%)
Oct 24, 2019 78.14 78.58 77.82 78.47 1,248,218 +0.49(+0.63%)
Oct 23, 2019 77.70 78.29 77.44 77.98 1,765,691 +0.35(+0.45%)
Oct 22, 2019 77.13 77.68 76.90 77.63 1,500,443 +0.50(+0.65%)
Oct 21, 2019 76.27 77.18 76.15 77.13 2,552,162 +0.99(+1.30%)
Oct 18, 2019 75.88 76.26 75.51 76.14 1,363,907 +0.16(+0.21%)
Oct 17, 2019 75.61 76.17 75.57 75.98 1,320,169 +0.38(+0.51%)
Oct 16, 2019 75.39 75.68 75.12 75.60 1,556,115 +0.08(+0.11%)
Oct 15, 2019 75.89 76.21 75.43 75.52 1,854,045 -0.42(-0.56%)
Oct 14, 2019 76.85 76.85 75.92 75.94 1,234,023 -0.81(-1.05%)
Oct 11, 2019 77.27 77.38 76.51 76.75 1,589,323 -0.69(-0.89%)
Oct 10, 2019 77.64 77.81 77.02 77.44 1,417,810 -0.26(-0.33%)
Oct 09, 2019 77.51 78.01 77.37 77.70 1,041,594 +0.30(+0.39%)
Oct 08, 2019 78.10 78.16 77.28 77.40 1,807,710 -0.72(-0.92%)
Oct 07, 2019 78.11 78.32 77.82 78.11 1,076,763 -0.23(-0.30%)
Oct 04, 2019 77.66 78.42 77.26 78.35 1,388,059 +0.93(+1.20%)
Oct 03, 2019 77.22 77.48 76.91 77.42 2,165,748 +0.29(+0.38%)
Oct 02, 2019 78.12 78.44 77.05 77.12 2,028,751 -1.19(-1.52%)
Oct 01, 2019 78.37 78.63 77.91 78.31 1,471,427 -0.31(-0.39%)
Sep 30, 2019 78.75 79.04 78.24 78.62 1,806,283 -0.12(-0.16%)
Sep 27, 2019 78.77 78.92 78.16 78.75 1,394,788 -0.02(-0.03%)
Sep 26, 2019 78.53 79.03 78.22 78.77 1,508,084 +0.55(+0.70%)
Sep 25, 2019 77.94 78.31 77.69 78.22 1,469,600 +0.02(+0.03%)
Sep 24, 2019 77.35 78.34 77.16 78.20 2,475,526 +1.01(+1.30%)
Sep 23, 2019 77.62 77.66 76.97 77.19 1,636,703 +0.29(+0.38%)
Sep 20, 2019 76.72 77.01 76.07 76.90 4,309,448 +0.43(+0.57%)
Sep 19, 2019 76.37 76.55 76.08 76.47 1,210,002 +0.33(+0.44%)
Sep 18, 2019 75.96 76.27 75.48 76.13 1,370,697 +0.46(+0.60%)
Sep 17, 2019 74.94 76.11 74.94 75.68 1,494,902 +0.83(+1.11%)
Sep 16, 2019 74.81 75.08 74.47 74.84 1,501,041 +0.10(+0.13%)
Sep 13, 2019 74.37 75.08 74.19 74.74 2,164,397 -0.32(-0.42%)
Sep 12, 2019 75.29 75.63 74.58 75.06 2,037,515 +0.22(+0.29%)
Sep 11, 2019 74.07 74.97 73.77 74.84 1,780,056 +0.50(+0.67%)
Sep 10, 2019 75.19 75.23 73.72 74.34 2,629,959 -0.88(-1.17%)
Sep 09, 2019 75.48 75.55 74.92 75.23 2,735,544 -0.62(-0.82%)
Sep 06, 2019 75.83 76.22 75.52 75.85 2,686,601 +0.22(+0.29%)
Sep 05, 2019 75.12 75.74 74.67 75.63 3,090,925 +0.03(+0.03%)
Sep 04, 2019 75.57 75.83 75.06 75.61 1,530,084 +0.17(+0.23%)
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.