Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 65.47 65.95 64.87 65.71 5,109,032 -0.09(-0.14%)
Jul 30, 2020 65.09 65.97 64.88 65.80 2,494,175 +0.21(+0.31%)
Jul 29, 2020 65.24 65.77 64.57 65.59 1,772,306 +0.29(+0.45%)
Jul 28, 2020 63.65 65.57 63.65 65.30 1,778,048 +1.37(+2.14%)
Jul 27, 2020 64.47 64.47 63.36 63.94 2,025,116 -0.70(-1.08%)
Jul 24, 2020 65.53 66.41 64.36 64.64 1,893,334 -0.57(-0.88%)
Jul 23, 2020 64.80 65.65 64.60 65.21 1,841,730 +0.42(+0.65%)
Jul 22, 2020 63.31 65.15 62.90 64.79 2,005,057 +1.27(+1.99%)
Jul 21, 2020 62.45 64.12 62.34 63.53 2,542,896 +0.87(+1.39%)
Jul 20, 2020 62.96 63.16 62.33 62.65 1,701,385 -0.69(-1.09%)
Jul 17, 2020 61.60 63.39 61.60 63.35 2,037,275 +1.91(+3.10%)
Jul 16, 2020 61.30 61.82 61.11 61.44 1,354,056 +0.28(+0.46%)
Jul 15, 2020 61.87 62.34 61.05 61.16 2,756,693 -0.56(-0.91%)
Jul 14, 2020 61.71 62.65 61.24 61.72 2,482,260 +0.01(+0.01%)
Jul 13, 2020 61.99 62.24 61.31 61.71 2,184,976 -0.27(-0.44%)
Jul 10, 2020 61.33 62.17 61.11 61.99 2,041,601 +0.66(+1.07%)
Jul 09, 2020 61.57 61.66 59.87 61.33 1,984,691 -0.62(-0.99%)
Jul 08, 2020 62.15 62.33 61.44 61.94 1,701,444 -0.06(-0.10%)
Jul 07, 2020 61.75 62.23 61.68 62.00 2,076,441 -0.51(-0.82%)
Jul 06, 2020 63.69 64.24 62.00 62.52 1,778,290 -0.61(-0.96%)
Jul 02, 2020 62.52 63.59 62.44 63.12 1,672,569 +0.61(+0.97%)
Jul 01, 2020 61.52 62.79 61.42 62.52 1,978,618 +1.00(+1.63%)
Jun 30, 2020 62.10 62.41 60.73 61.52 2,579,693 -0.66(-1.06%)
Jun 29, 2020 61.37 62.17 60.45 62.17 1,864,142 +1.21(+1.99%)
Jun 26, 2020 60.41 61.56 60.26 60.96 4,002,053 +0.56(+0.93%)
Jun 25, 2020 60.94 61.05 59.70 60.40 2,847,983 -0.78(-1.27%)
Jun 24, 2020 60.14 61.58 59.79 61.17 2,849,651 +0.50(+0.83%)
Jun 23, 2020 61.68 61.85 60.46 60.67 1,631,356 -0.41(-0.67%)
Jun 22, 2020 61.10 62.16 60.60 61.08 2,554,098 -0.02(-0.03%)
Jun 19, 2020 64.93 64.93 61.10 61.10 5,368,968 -2.93(-4.58%)
Jun 18, 2020 64.12 64.97 63.72 64.03 1,644,689 -0.36(-0.56%)
Jun 17, 2020 65.53 65.58 63.98 64.39 2,261,352 -0.92(-1.41%)
Jun 16, 2020 65.87 66.85 64.94 65.31 2,198,641 +0.66(+1.02%)
Jun 15, 2020 63.60 65.68 63.16 64.65 3,206,797 +0.19(+0.29%)
Jun 12, 2020 65.06 65.34 63.52 64.47 2,872,858 +0.61(+0.95%)
Jun 11, 2020 64.80 64.99 63.12 63.86 2,543,350 -1.95(-2.96%)
Jun 10, 2020 65.42 66.42 65.42 65.81 2,086,250 +0.21(+0.33%)
Jun 09, 2020 66.06 66.14 64.88 65.59 2,184,177 -0.86(-1.30%)
Jun 08, 2020 64.48 66.51 64.23 66.46 2,239,425 +2.04(+3.16%)
Jun 05, 2020 64.40 65.18 64.11 64.42 2,241,201 +0.43(+0.67%)
Jun 04, 2020 64.34 64.66 63.16 64.00 1,959,856 -0.72(-1.11%)
Jun 03, 2020 64.31 65.24 64.14 64.71 1,768,504 +0.73(+1.14%)
Jun 02, 2020 64.51 64.59 63.28 63.99 1,658,150 -0.21(-0.33%)
Jun 01, 2020 64.12 64.75 63.23 64.20 1,885,068 +0.01(+0.01%)
May 29, 2020 62.31 64.32 61.96 64.19 3,765,854 +1.63(+2.61%)
May 28, 2020 61.81 62.67 61.63 62.56 1,832,787 +1.62(+2.67%)
May 27, 2020 61.64 62.05 60.34 60.93 1,889,535 +0.05(+0.08%)
May 26, 2020 60.73 61.87 60.57 60.88 2,610,034 +0.86(+1.44%)
May 22, 2020 59.74 60.13 59.39 60.02 1,633,515 +0.22(+0.37%)
May 21, 2020 60.24 60.86 59.59 59.80 1,541,033 -0.70(-1.16%)
May 20, 2020 61.00 61.89 60.20 60.50 2,004,368 -0.12(-0.20%)
May 19, 2020 62.11 62.51 60.60 60.62 2,115,424 -1.91(-3.05%)
May 18, 2020 61.58 63.10 61.08 62.52 2,628,495 +2.35(+3.91%)
May 15, 2020 60.87 60.93 59.15 60.17 4,619,094 -1.09(-1.79%)
May 14, 2020 60.61 61.73 59.22 61.27 2,492,618 +0.15(+0.25%)
May 13, 2020 60.93 61.19 59.74 61.11 2,490,975 -0.11(-0.18%)
May 12, 2020 61.47 61.70 60.51 61.22 2,952,232 -0.24(-0.40%)
May 11, 2020 62.43 62.74 61.10 61.47 2,711,072 -1.30(-2.08%)
May 08, 2020 63.38 63.41 61.67 62.77 2,748,036 +0.09(+0.15%)
May 07, 2020 63.50 64.02 62.54 62.68 2,765,252 -0.26(-0.42%)
May 06, 2020 65.61 66.00 62.79 62.94 2,686,931 -2.67(-4.08%)
May 05, 2020 65.30 66.49 64.91 65.61 1,922,830 +0.41(+0.62%)
May 04, 2020 65.01 65.47 64.12 65.21 2,075,138 -0.16(-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.