Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 84.27 84.88 83.91 84.81 1,623,600 +0.54(+0.64%)
Mar 28, 2019 85.26 85.46 83.80 84.27 1,935,054 -0.89(-1.05%)
Mar 27, 2019 85.81 85.87 84.83 85.16 1,519,120 -0.52(-0.61%)
Mar 26, 2019 85.10 85.78 84.91 85.68 1,081,441 +0.58(+0.68%)
Mar 25, 2019 85.12 85.42 84.61 85.10 1,335,759 +0.19(+0.22%)
Mar 22, 2019 84.69 85.59 84.42 84.91 1,858,300 +0.52(+0.62%)
Mar 21, 2019 83.91 84.51 83.64 84.39 1,349,107 +0.55(+0.66%)
Mar 20, 2019 83.95 84.61 83.34 83.84 1,788,426 +0.03(+0.04%)
Mar 19, 2019 84.70 84.70 83.44 83.81 2,030,370 -0.89(-1.05%)
Mar 18, 2019 84.94 85.17 84.25 84.70 2,405,446 -0.14(-0.17%)
Mar 15, 2019 85.21 85.43 84.68 84.84 4,209,000 -0.14(-0.16%)
Mar 14, 2019 85.19 85.57 84.78 84.98 1,903,473 -0.20(-0.23%)
Mar 13, 2019 85.03 85.47 84.71 85.18 1,549,853 +0.25(+0.29%)
Mar 12, 2019 84.45 85.27 84.16 84.93 2,578,881 +0.66(+0.78%)
Mar 11, 2019 83.76 84.39 83.66 84.27 1,838,090 +0.45(+0.54%)
Mar 08, 2019 83.57 83.85 83.01 83.82 1,773,800 +0.48(+0.58%)
Mar 07, 2019 83.56 84.35 83.24 83.34 1,908,184 +0.01(+0.01%)
Mar 06, 2019 83.12 83.73 82.74 83.33 2,346,550 +0.40(+0.48%)
Mar 05, 2019 83.17 83.33 82.80 82.93 1,426,250 -0.27(-0.32%)
Mar 04, 2019 83.10 83.24 82.44 83.20 1,661,726 +0.54(+0.65%)
Mar 01, 2019 82.45 82.84 81.85 82.66 1,629,000 +0.21(+0.25%)
Feb 28, 2019 81.70 82.73 81.55 82.45 2,280,136 +0.79(+0.97%)
Feb 27, 2019 81.26 81.91 80.98 81.66 1,337,575 +0.30(+0.37%)
Feb 26, 2019 81.85 81.88 81.07 81.36 1,397,493 -0.26(-0.32%)
Feb 25, 2019 82.00 82.22 81.14 81.62 2,140,169 -0.48(-0.58%)
Feb 22, 2019 80.69 82.19 80.42 82.10 3,514,700 +2.10(+2.62%)
Feb 21, 2019 78.66 80.09 78.59 80.00 1,540,366 +0.99(+1.25%)
Feb 20, 2019 78.81 79.24 78.18 79.01 1,811,017 +0.14(+0.18%)
Feb 19, 2019 78.41 79.11 78.32 78.87 2,258,866 +0.36(+0.46%)
Feb 15, 2019 78.39 78.76 78.25 78.51 1,693,600 +0.47(+0.60%)
Feb 14, 2019 77.99 78.41 77.57 78.04 2,039,574 +0.21(+0.27%)
Feb 13, 2019 77.83 78.10 77.21 77.83 2,668,478 -0.74(-0.94%)
Feb 12, 2019 78.42 78.87 77.74 78.57 1,834,075 -0.40(-0.51%)
Feb 11, 2019 78.87 79.37 78.60 78.97 1,647,358 +0.04(+0.05%)
Feb 08, 2019 78.05 78.95 77.83 78.93 1,755,200 +0.82(+1.05%)
Feb 07, 2019 77.54 78.13 76.80 78.11 1,854,352 +0.85(+1.10%)
Feb 06, 2019 77.45 77.83 77.08 77.26 1,490,720 -0.33(-0.43%)
Feb 05, 2019 77.50 78.00 77.01 77.59 1,762,402 +0.02(+0.03%)
Feb 04, 2019 76.35 77.58 76.03 77.57 2,275,639 +0.89(+1.16%)
Feb 01, 2019 77.47 77.57 75.90 76.68 2,006,600 -0.97(-1.25%)
Jan 31, 2019 76.03 77.88 75.62 77.65 3,282,594 +1.46(+1.92%)
Jan 30, 2019 75.61 76.39 75.48 76.19 1,716,306 +0.30(+0.40%)
Jan 29, 2019 75.75 76.28 75.59 75.89 1,371,625 +0.30(+0.40%)
Jan 28, 2019 76.11 76.58 75.25 75.59 2,168,492 -0.36(-0.47%)
Jan 25, 2019 77.44 77.99 75.85 75.95 2,827,400 -1.71(-2.20%)
Jan 24, 2019 77.08 77.70 76.35 77.66 2,522,597 +0.68(+0.88%)
Jan 23, 2019 76.72 77.36 76.51 76.98 2,417,854 +0.24(+0.31%)
Jan 22, 2019 76.64 77.36 76.05 76.74 2,766,807 +0.23(+0.30%)
Jan 18, 2019 76.67 77.06 76.22 76.51 3,019,400 -0.52(-0.68%)
Jan 17, 2019 76.35 77.10 76.18 77.03 1,826,096 +0.65(+0.85%)
Jan 16, 2019 75.66 76.44 75.25 76.38 2,227,752 +0.59(+0.78%)
Jan 15, 2019 74.15 75.85 74.15 75.79 1,873,776 +1.34(+1.80%)
Jan 14, 2019 75.55 75.55 73.29 74.45 3,737,619 -1.48(-1.95%)
Jan 11, 2019 76.43 76.51 75.56 75.93 1,378,400 -0.62(-0.81%)
Jan 10, 2019 75.37 76.68 75.25 76.55 1,851,860 +1.25(+1.66%)
Jan 09, 2019 75.71 76.10 75.03 75.30 1,662,873 -0.60(-0.79%)
Jan 08, 2019 75.48 76.03 74.85 75.90 2,916,432 +0.46(+0.61%)
Jan 07, 2019 76.10 76.43 75.34 75.44 2,288,978 -1.11(-1.45%)
Jan 04, 2019 75.02 76.57 74.88 76.55 2,185,100 +1.22(+1.62%)
Jan 03, 2019 75.14 75.92 74.84 75.33 1,753,549 +0.19(+0.25%)
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.