Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 71.87 72.12 70.41 70.71 2,809,210 -1.41(-1.95%)
Nov 27, 2020 72.81 72.88 71.88 72.12 778,543 -0.83(-1.13%)
Nov 25, 2020 72.72 73.00 71.81 72.95 1,759,270 +0.26(+0.36%)
Nov 24, 2020 72.40 73.17 71.99 72.69 2,015,845 +0.75(+1.04%)
Nov 23, 2020 71.95 72.38 71.42 71.94 1,956,619 +0.17(+0.23%)
Nov 20, 2020 71.81 72.02 71.13 71.77 4,642,037 +0.27(+0.38%)
Nov 19, 2020 72.00 72.00 70.93 71.50 1,857,783 -0.55(-0.76%)
Nov 18, 2020 73.73 73.87 71.92 72.05 2,194,193 -1.45(-1.97%)
Nov 17, 2020 75.89 76.23 73.44 73.49 3,985,092 -2.50(-3.29%)
Nov 16, 2020 75.79 76.03 75.27 75.99 2,536,033 +0.99(+1.32%)
Nov 13, 2020 74.34 75.11 73.96 75.00 1,863,744 +1.03(+1.39%)
Nov 12, 2020 74.84 75.07 73.05 73.97 2,261,455 -1.11(-1.48%)
Nov 11, 2020 75.66 76.01 74.79 75.08 2,929,630 -0.33(-0.44%)
Nov 10, 2020 73.26 75.60 72.90 75.41 3,309,028 +2.57(+3.53%)
Nov 09, 2020 73.97 75.03 72.45 72.84 2,447,544 +1.36(+1.90%)
Nov 06, 2020 72.86 73.48 71.00 71.48 3,187,651 -1.77(-2.42%)
Nov 05, 2020 73.83 74.94 72.99 73.26 1,806,367 +0.16(+0.21%)
Nov 04, 2020 74.72 75.60 73.08 73.10 1,564,782 -1.62(-2.16%)
Nov 03, 2020 74.05 75.40 73.85 74.72 1,874,406 +1.41(+1.93%)
Nov 02, 2020 72.94 73.58 71.79 73.30 2,833,638 +1.19(+1.64%)
Oct 30, 2020 72.92 73.33 71.34 72.12 2,561,723 -1.18(-1.60%)
Oct 29, 2020 73.49 74.19 72.45 73.29 1,740,617 -0.36(-0.49%)
Oct 28, 2020 75.39 76.20 73.47 73.65 1,935,980 -2.66(-3.48%)
Oct 27, 2020 76.21 77.11 75.54 76.31 1,690,546 +0.28(+0.37%)
Oct 26, 2020 74.63 76.16 74.37 76.02 1,460,876 +1.05(+1.40%)
Oct 23, 2020 75.31 75.42 74.63 74.97 1,603,838 +0.15(+0.20%)
Oct 22, 2020 74.03 74.98 73.50 74.83 1,642,899 +1.02(+1.38%)
Oct 21, 2020 73.84 74.42 73.41 73.81 1,618,372 -0.25(-0.33%)
Oct 20, 2020 73.50 74.69 73.34 74.05 1,771,487 -0.17(-0.24%)
Oct 19, 2020 75.06 75.65 73.98 74.23 3,195,738 -0.84(-1.11%)
Oct 16, 2020 75.07 75.99 74.71 75.07 2,400,098 -0.04(-0.05%)
Oct 15, 2020 74.56 75.58 74.32 75.10 1,400,591 -0.46(-0.61%)
Oct 14, 2020 75.71 75.98 74.91 75.56 1,170,045 -0.07(-0.10%)
Oct 13, 2020 75.43 75.92 74.28 75.64 1,320,640 -0.52(-0.69%)
Oct 12, 2020 75.75 76.38 75.71 76.16 1,029,995 +0.31(+0.41%)
Oct 09, 2020 75.70 76.19 74.90 75.85 1,273,732 +0.26(+0.34%)
Oct 08, 2020 74.65 75.66 74.32 75.59 1,318,978 +1.32(+1.78%)
Oct 07, 2020 74.51 74.63 73.36 74.27 1,454,305 +0.06(+0.09%)
Oct 06, 2020 73.56 74.62 73.01 74.20 1,666,067 +0.76(+1.04%)
Oct 05, 2020 73.14 73.81 72.69 73.44 1,477,855 +0.15(+0.20%)
Oct 02, 2020 72.15 73.70 71.90 73.29 1,870,818 +0.67(+0.92%)
Oct 01, 2020 71.71 72.66 71.43 72.62 1,700,463 +1.14(+1.59%)
Sep 30, 2020 71.16 71.72 70.89 71.48 1,929,837 +0.75(+1.07%)
Sep 29, 2020 70.50 71.39 70.06 70.73 1,750,681 +0.61(+0.86%)
Sep 28, 2020 69.81 70.89 69.38 70.12 1,804,106 +0.51(+0.73%)
Sep 25, 2020 67.52 69.71 67.50 69.62 1,699,398 +1.69(+2.49%)
Sep 24, 2020 67.41 68.14 66.66 67.93 2,044,057 +0.56(+0.83%)
Sep 23, 2020 67.75 67.95 67.27 67.37 2,425,584 -0.35(-0.52%)
Sep 22, 2020 66.74 68.17 66.59 67.72 3,121,649 +0.79(+1.18%)
Sep 21, 2020 67.38 67.73 65.91 66.93 3,497,067 -0.96(-1.41%)
Sep 18, 2020 69.26 69.75 67.66 67.88 4,823,488 -1.88(-2.70%)
Sep 17, 2020 69.16 70.33 68.55 69.76 4,016,571 +0.23(+0.33%)
Sep 16, 2020 68.27 70.14 67.99 69.53 4,311,285 +1.11(+1.62%)
Sep 15, 2020 68.67 69.45 67.96 68.42 2,870,397 +0.23(+0.34%)
Sep 14, 2020 67.48 68.43 66.91 68.19 2,512,988 +1.36(+2.03%)
Sep 11, 2020 66.78 67.11 66.25 66.83 2,368,753 -0.03(-0.04%)
Sep 10, 2020 66.73 68.22 65.86 66.86 9,421,423 -0.13(-0.19%)
Sep 09, 2020 67.38 68.50 66.94 66.99 2,144,212 +0.10(+0.15%)
Sep 08, 2020 67.06 67.48 66.23 66.89 3,378,850 -0.22(-0.33%)
Sep 04, 2020 66.94 67.54 66.06 67.11 3,397,056 +0.59(+0.88%)
Sep 03, 2020 66.71 67.60 65.95 66.52 3,928,519 +0.16(+0.24%)
Sep 02, 2020 63.91 66.53 63.67 66.36 2,602,961 +2.37(+3.70%)
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.