Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.14 73.95 73.01 73.58 3,107,726 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.23 2,130,155 -0.04(-0.06%)
Jun 26, 2019 74.42 74.49 73.20 73.27 1,816,300 -1.37(-1.83%)
Jun 25, 2019 75.32 75.43 74.49 74.64 1,300,309 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.73 75.23 1,679,170 +0.37(+0.49%)
Jun 21, 2019 74.64 75.04 73.99 74.86 4,276,624 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.59 2,839,582 +0.00(+0.00%)
Jun 19, 2019 73.85 74.94 73.59 74.59 1,798,011 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.91 2,226,456 -0.05(-0.07%)
Jun 17, 2019 74.22 74.48 73.54 73.96 2,142,082 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.79 74.30 1,859,583 +0.64(+0.87%)
Jun 13, 2019 73.75 74.08 73.05 73.66 3,214,067 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,194 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,192 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,416 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.90 74.11 2,541,450 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.74 75.11 1,722,085 +0.15(+0.20%)
Jun 05, 2019 73.89 75.15 73.52 74.95 1,945,499 +1.50(+2.05%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,004 +0.13(+0.18%)
Jun 03, 2019 72.43 73.44 72.20 73.32 1,792,095 +0.90(+1.24%)
May 31, 2019 71.63 72.49 71.53 72.42 2,139,861 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,266 -0.30(-0.42%)
May 29, 2019 72.97 73.12 71.62 71.84 2,364,613 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.80 72.80 3,608,213 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,109 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.17 1,600,823 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.59 73.44 1,326,996 +0.70(+0.96%)
May 21, 2019 73.22 73.59 72.69 72.75 3,671,263 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.85 73.02 1,569,029 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.96 2,150,109 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,170 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.19 71.76 2,058,066 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.25 2,538,657 -0.34(-0.47%)
May 13, 2019 70.75 71.71 70.72 71.58 3,277,657 +0.62(+0.87%)
May 10, 2019 69.88 70.97 69.78 70.97 3,194,785 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,467 +0.06(+0.08%)
May 08, 2019 70.33 70.51 69.60 69.83 10,550,702 -1.06(-1.50%)
May 07, 2019 71.11 71.33 70.67 70.89 1,557,681 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.07 1,640,025 -0.51(-0.71%)
May 03, 2019 71.21 71.96 71.21 71.57 2,068,515 +0.72(+1.02%)
May 02, 2019 71.00 71.26 70.42 70.85 1,787,259 -0.06(-0.08%)
May 01, 2019 71.36 71.67 70.85 70.91 1,521,736 -0.77(-1.08%)
Apr 30, 2019 70.37 71.74 70.24 71.68 2,838,414 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,684 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.61 70.69 3,652,506 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.32 1,830,182 +0.17(+0.24%)
Apr 24, 2019 70.26 70.51 69.86 70.15 2,120,971 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.45 70.04 1,691,569 +0.27(+0.39%)
Apr 22, 2019 69.56 69.88 69.53 69.77 1,560,215 +0.21(+0.30%)
Apr 18, 2019 69.82 70.08 69.49 69.56 1,703,228 -0.24(-0.35%)
Apr 17, 2019 69.68 70.03 69.38 69.80 1,583,015 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.32 69.57 2,224,855 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,941 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,235 +0.07(+0.09%)
Apr 11, 2019 69.88 70.37 69.69 70.27 1,305,795 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.78 1,209,625 -0.24(-0.34%)
Apr 09, 2019 69.69 70.07 69.63 70.02 1,143,198 +0.31(+0.44%)
Apr 08, 2019 70.26 70.43 69.60 69.71 2,154,634 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.57 70.56 1,107,279 +0.68(+0.98%)
Apr 04, 2019 70.36 70.52 69.51 69.88 1,540,085 -0.37(-0.53%)
Apr 03, 2019 70.31 70.51 69.60 70.25 1,463,644 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.52 1,529,488 +0.37(+0.52%)
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.