Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 64.10 64.10 64.10 1,702,382 +1.11(+1.76%)
Dec 30, 2020 62.76 63.19 62.61 62.99 1,702,382 +0.23(+0.37%)
Dec 29, 2020 63.46 63.69 62.61 62.76 1,659,899 -0.44(-0.70%)
Dec 28, 2020 62.71 63.49 62.61 63.20 2,376,029 +0.73(+1.16%)
Dec 24, 2020 62.29 62.49 61.77 62.47 951,082 +0.33(+0.53%)
Dec 23, 2020 62.09 63.19 61.98 62.14 3,190,196 +0.37(+0.60%)
Dec 22, 2020 61.97 61.97 61.45 61.77 2,663,913 -0.27(-0.43%)
Dec 21, 2020 62.69 62.92 61.44 62.04 5,211,376 -1.06(-1.69%)
Dec 18, 2020 63.73 64.29 62.68 63.10 7,265,663 -0.42(-0.66%)
Dec 17, 2020 63.94 64.62 63.50 63.52 2,513,843 -0.12(-0.18%)
Dec 16, 2020 64.80 65.18 63.46 63.63 4,054,804 -1.11(-1.71%)
Dec 15, 2020 64.56 65.25 64.18 64.74 3,891,276 +0.52(+0.81%)
Dec 14, 2020 65.41 65.87 64.13 64.22 4,644,160 -0.67(-1.03%)
Dec 11, 2020 64.71 65.73 64.64 64.88 5,148,588 -0.17(-0.26%)
Dec 10, 2020 65.83 66.07 64.80 65.05 3,975,504 -0.79(-1.20%)
Dec 09, 2020 66.09 66.44 65.23 65.84 3,276,211 -0.28(-0.43%)
Dec 08, 2020 66.12 66.77 65.74 66.13 2,957,744 -0.25(-0.37%)
Dec 07, 2020 66.67 67.10 66.16 66.37 3,582,030 -0.42(-0.62%)
Dec 04, 2020 67.25 67.88 66.53 66.79 3,652,789 -0.53(-0.79%)
Dec 03, 2020 68.10 68.10 66.87 67.32 2,194,811 -0.99(-1.45%)
Dec 02, 2020 67.26 68.36 66.83 68.32 3,930,196 +0.11(+0.16%)
Dec 01, 2020 67.99 68.73 67.71 68.21 2,527,528 +0.59(+0.87%)
Nov 30, 2020 68.73 68.97 67.33 67.62 2,937,459 -1.35(-1.95%)
Nov 27, 2020 69.63 69.70 68.74 68.97 814,086 -0.79(-1.13%)
Nov 25, 2020 69.55 69.82 68.67 69.76 1,839,586 +0.25(+0.36%)
Nov 24, 2020 69.24 69.98 68.85 69.51 2,107,875 +0.72(+1.04%)
Nov 23, 2020 68.80 69.22 68.30 68.80 2,045,945 +0.16(+0.23%)
Nov 20, 2020 68.67 68.88 68.02 68.64 4,853,961 +0.26(+0.38%)
Nov 19, 2020 68.86 68.86 67.83 68.38 1,942,596 -0.52(-0.76%)
Nov 18, 2020 70.51 70.65 68.78 68.90 2,294,365 -1.38(-1.97%)
Nov 17, 2020 72.57 72.90 70.23 70.29 4,167,024 -2.39(-3.29%)
Nov 16, 2020 72.48 72.71 71.98 72.68 2,651,811 +0.95(+1.32%)
Nov 13, 2020 71.09 71.83 70.73 71.73 1,948,830 +0.98(+1.39%)
Nov 12, 2020 71.57 71.80 69.86 70.74 2,364,697 -1.06(-1.48%)
Nov 11, 2020 72.36 72.69 71.53 71.81 3,063,376 -0.32(-0.44%)
Nov 10, 2020 70.07 72.30 69.72 72.12 3,460,096 +2.46(+3.53%)
Nov 09, 2020 70.74 71.75 69.28 69.66 2,559,282 +1.30(+1.90%)
Nov 06, 2020 69.68 70.27 67.90 68.36 3,333,177 -1.70(-2.42%)
Nov 05, 2020 70.61 71.67 69.80 70.06 1,888,833 +0.15(+0.21%)
Nov 04, 2020 71.45 72.30 69.89 69.91 1,636,219 -1.55(-2.16%)
Nov 03, 2020 70.81 72.10 70.63 71.45 1,959,978 +1.35(+1.93%)
Nov 02, 2020 69.76 70.36 68.65 70.10 2,963,002 +1.13(+1.64%)
Oct 30, 2020 69.74 70.13 68.22 68.97 2,678,674 -1.12(-1.60%)
Oct 29, 2020 70.28 70.95 69.29 70.09 1,820,082 -0.34(-0.49%)
Oct 28, 2020 72.10 72.88 70.26 70.44 2,024,363 -2.54(-3.48%)
Oct 27, 2020 72.89 73.74 72.25 72.97 1,767,725 +0.27(+0.37%)
Oct 26, 2020 71.38 72.83 71.12 72.70 1,527,570 +1.00(+1.40%)
Oct 23, 2020 72.03 72.13 71.38 71.70 1,677,059 +0.14(+0.20%)
Oct 22, 2020 70.80 71.71 70.29 71.56 1,717,903 +0.98(+1.38%)
Oct 21, 2020 70.62 71.17 70.21 70.58 1,692,255 -0.24(-0.34%)
Oct 20, 2020 70.29 71.43 70.14 70.82 1,852,361 -0.17(-0.24%)
Oct 19, 2020 71.78 72.35 70.75 70.99 3,341,633 -0.80(-1.11%)
Oct 16, 2020 71.79 72.68 71.45 71.79 2,509,670 -0.04(-0.05%)
Oct 15, 2020 71.31 72.28 71.08 71.82 1,464,532 -0.44(-0.61%)
Oct 14, 2020 72.40 72.67 71.64 72.26 1,223,462 -0.07(-0.10%)
Oct 13, 2020 72.14 72.61 71.03 72.33 1,380,932 -0.50(-0.69%)
Oct 12, 2020 72.45 73.04 72.40 72.83 1,077,017 +0.30(+0.41%)
Oct 09, 2020 72.39 72.86 71.63 72.54 1,331,882 +0.25(+0.34%)
Oct 08, 2020 71.39 72.36 71.08 72.29 1,379,194 +1.27(+1.78%)
Oct 07, 2020 71.25 71.38 70.15 71.02 1,520,698 +0.06(+0.09%)
Oct 06, 2020 70.35 71.37 69.82 70.96 1,742,128 +0.73(+1.04%)
Oct 05, 2020 69.94 70.58 69.51 70.23 1,545,324 +0.14(+0.20%)
Oct 02, 2020 69.00 70.48 68.77 70.09 1,956,227 +0.64(+0.92%)
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.