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 (%)
Feb 28, 2020 69.92 69.94 66.95 67.82 6,226,112 -3.76(-5.25%)
Feb 27, 2020 75.16 75.63 71.57 71.58 3,197,183 -3.87(-5.13%)
Feb 26, 2020 76.09 76.71 75.44 75.46 2,853,233 -0.48(-0.63%)
Feb 25, 2020 76.76 76.93 75.74 75.94 2,706,244 -0.55(-0.72%)
Feb 24, 2020 76.98 77.56 76.24 76.49 2,781,433 -1.11(-1.43%)
Feb 21, 2020 78.49 78.89 76.82 77.60 4,621,559 -3.79(-4.65%)
Feb 20, 2020 80.77 81.45 80.57 81.39 1,532,847 +0.60(+0.75%)
Feb 19, 2020 81.12 81.39 80.66 80.78 1,196,884 -0.40(-0.50%)
Feb 18, 2020 80.64 81.39 80.57 81.19 2,524,975 +0.70(+0.87%)
Feb 14, 2020 80.16 80.64 80.02 80.49 1,463,489 +0.56(+0.70%)
Feb 13, 2020 79.21 80.01 78.72 79.92 1,457,872 +0.66(+0.83%)
Feb 12, 2020 79.20 79.50 78.90 79.27 1,818,622 -0.26(-0.33%)
Feb 11, 2020 79.62 79.91 79.38 79.53 1,337,706 +0.09(+0.11%)
Feb 10, 2020 79.21 79.45 78.77 79.44 1,206,629 +0.26(+0.32%)
Feb 07, 2020 80.04 80.20 79.19 79.19 1,287,041 -0.59(-0.74%)
Feb 06, 2020 79.86 80.20 79.57 79.78 1,420,889 +0.06(+0.07%)
Feb 05, 2020 78.86 79.79 78.68 79.72 1,488,950 +0.73(+0.93%)
Feb 04, 2020 80.00 80.28 78.95 78.98 1,911,978 -1.12(-1.40%)
Feb 03, 2020 80.37 80.50 79.67 80.10 1,680,538 -0.13(-0.16%)
Jan 31, 2020 80.78 81.17 79.85 80.23 4,430,537 -0.63(-0.78%)
Jan 30, 2020 80.66 81.02 80.15 80.86 1,674,535 +0.26(+0.32%)
Jan 29, 2020 80.29 80.76 79.84 80.61 1,922,409 +0.22(+0.28%)
Jan 28, 2020 79.78 80.81 79.78 80.38 1,753,357 +0.66(+0.82%)
Jan 27, 2020 79.98 80.37 79.49 79.73 2,342,528 -0.17(-0.21%)
Jan 24, 2020 79.00 79.99 78.97 79.90 1,705,666 +0.72(+0.91%)
Jan 23, 2020 77.84 79.20 77.84 79.18 2,040,824 +1.37(+1.77%)
Jan 22, 2020 77.84 78.18 77.68 77.81 1,853,218 +0.28(+0.36%)
Jan 21, 2020 77.13 77.56 76.71 77.52 2,508,321 +0.50(+0.65%)
Jan 17, 2020 76.11 77.17 75.90 77.02 2,973,961 +0.91(+1.20%)
Jan 16, 2020 76.03 76.24 75.93 76.11 2,000,106 +0.18(+0.24%)
Jan 15, 2020 75.16 76.13 75.06 75.93 2,277,899 +1.01(+1.34%)
Jan 14, 2020 74.96 75.16 74.37 74.92 2,500,847 -0.01(-0.01%)
Jan 13, 2020 74.66 75.27 74.50 74.93 1,583,810 +0.26(+0.34%)
Jan 10, 2020 74.34 74.90 74.31 74.67 1,702,854 +0.52(+0.70%)
Jan 09, 2020 74.10 74.47 74.01 74.15 1,784,639 -0.08(-0.10%)
Jan 08, 2020 74.32 74.58 73.99 74.23 2,642,018 -0.60(-0.80%)
Jan 07, 2020 75.11 75.60 74.41 74.83 2,224,220 -0.57(-0.76%)
Jan 06, 2020 75.68 76.01 75.19 75.40 1,634,758 -0.25(-0.33%)
Jan 03, 2020 75.59 76.16 75.50 75.65 1,616,387 -0.20(-0.26%)
Jan 02, 2020 77.29 77.37 75.51 75.84 1,564,226 -1.37(-1.78%)
Dec 31, 2019 76.98 77.23 76.66 77.22 1,351,480 +0.24(+0.31%)
Dec 30, 2019 76.56 76.98 76.43 76.98 1,481,077 +0.21(+0.28%)
Dec 27, 2019 76.53 76.81 76.40 76.76 980,072 +0.25(+0.32%)
Dec 26, 2019 76.59 76.66 76.10 76.52 840,666 -0.02(-0.02%)
Dec 24, 2019 76.60 76.66 76.17 76.53 410,892 -0.09(-0.12%)
Dec 23, 2019 77.53 77.75 76.32 76.63 1,576,726 -0.73(-0.94%)
Dec 20, 2019 76.94 77.79 76.63 77.35 4,160,592 +0.79(+1.04%)
Dec 19, 2019 76.02 76.60 75.91 76.56 2,617,800 +0.60(+0.79%)
Dec 18, 2019 75.91 76.16 75.50 75.96 2,120,933 +0.40(+0.53%)
Dec 17, 2019 75.38 76.31 75.27 75.56 1,969,562 +0.26(+0.34%)
Dec 16, 2019 75.15 75.42 74.67 75.31 3,315,646 +0.34(+0.46%)
Dec 13, 2019 74.43 75.19 74.19 74.96 2,548,071 +0.26(+0.35%)
Dec 12, 2019 74.61 74.99 74.27 74.70 2,153,620 -0.06(-0.08%)
Dec 11, 2019 74.26 74.81 74.10 74.76 2,129,521 +0.67(+0.91%)
Dec 10, 2019 73.96 74.41 73.77 74.08 1,777,960 +0.20(+0.28%)
Dec 09, 2019 74.08 74.10 73.67 73.88 1,709,004 -0.20(-0.26%)
Dec 06, 2019 73.86 74.42 73.80 74.08 1,180,656 +0.09(+0.12%)
Dec 05, 2019 73.91 74.05 73.62 73.99 1,257,103 -0.08(-0.10%)
Dec 04, 2019 73.35 74.19 73.35 74.07 1,589,628 +0.42(+0.57%)
Dec 03, 2019 73.32 73.82 73.06 73.65 1,896,109 +0.63(+0.86%)
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.