Consolidated Edison (NY: ED )

73.11 USD -0.14 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.61 71.45 70.59 71.34 2,461,674 +0.42(+0.59%)
Aug 28, 2020 71.26 71.26 70.10 70.92 1,480,000 -0.15(-0.21%)
Aug 27, 2020 71.00 71.79 70.55 71.07 1,808,717 +0.29(+0.41%)
Aug 26, 2020 72.45 72.45 70.31 70.78 2,667,354 -2.23(-3.05%)
Aug 25, 2020 74.36 74.48 72.69 73.01 2,057,020 -1.31(-1.76%)
Aug 24, 2020 72.32 74.33 71.85 74.32 2,326,534 +2.12(+2.94%)
Aug 21, 2020 72.67 72.70 71.18 72.20 3,823,700 -0.20(-0.28%)
Aug 20, 2020 73.10 73.72 72.32 72.40 2,444,139 -1.04(-1.42%)
Aug 19, 2020 73.35 73.89 72.90 73.44 1,740,211 +0.09(+0.12%)
Aug 18, 2020 73.65 73.95 73.11 73.35 1,548,809 -1.06(-1.42%)
Aug 17, 2020 73.81 75.01 73.40 74.41 2,529,261 +0.88(+1.20%)
Aug 14, 2020 73.35 74.09 72.79 73.53 1,641,600 -0.24(-0.33%)
Aug 13, 2020 73.85 74.03 72.99 73.77 1,566,368 -0.49(-0.66%)
Aug 12, 2020 73.51 74.89 73.44 74.26 1,370,107 +1.00(+1.37%)
Aug 11, 2020 75.00 75.41 73.12 73.26 1,970,822 -2.12(-2.81%)
Aug 10, 2020 75.94 76.34 75.20 75.38 1,505,800 +0.27(+0.36%)
Aug 07, 2020 73.25 75.80 73.22 75.11 1,634,000 +1.19(+1.61%)
Aug 06, 2020 73.89 74.12 73.15 73.92 1,580,029 +0.26(+0.35%)
Aug 05, 2020 75.59 75.95 73.50 73.66 2,158,278 -2.24(-2.95%)
Aug 04, 2020 75.75 76.69 75.66 75.90 1,873,672 -0.01(-0.01%)
Aug 03, 2020 76.55 76.65 75.24 75.91 1,645,780 -0.92(-1.20%)
Jul 31, 2020 76.56 77.11 75.85 76.83 4,369,300 -0.11(-0.14%)
Jul 30, 2020 76.11 77.14 75.87 76.94 2,133,046 +0.24(+0.31%)
Jul 29, 2020 76.28 76.90 75.50 76.70 1,515,696 +0.34(+0.45%)
Jul 28, 2020 74.43 76.67 74.43 76.36 1,520,606 +1.60(+2.14%)
Jul 27, 2020 75.38 75.39 74.09 74.76 1,731,902 -0.82(-1.08%)
Jul 24, 2020 76.62 77.65 75.26 75.58 1,619,200 -0.67(-0.88%)
Jul 23, 2020 75.77 76.77 75.54 76.25 1,575,068 +0.49(+0.65%)
Jul 22, 2020 74.03 76.18 73.55 75.76 1,714,747 +1.48(+1.99%)
Jul 21, 2020 73.02 74.98 72.89 74.28 2,174,713 +1.02(+1.39%)
Jul 20, 2020 73.62 73.85 72.88 73.26 1,455,043 -0.81(-1.09%)
Jul 17, 2020 72.03 74.12 72.03 74.07 1,742,300 +2.23(+3.10%)
Jul 16, 2020 71.68 72.29 71.46 71.84 1,158,004 +0.33(+0.46%)
Jul 15, 2020 72.34 72.90 71.38 71.51 2,357,554 -0.66(-0.91%)
Jul 14, 2020 72.16 73.26 71.61 72.17 2,122,856 +0.01(+0.01%)
Jul 13, 2020 72.49 72.78 71.69 72.16 1,868,616 -0.32(-0.44%)
Jul 10, 2020 71.71 72.70 71.46 72.48 1,746,000 +0.77(+1.07%)
Jul 09, 2020 71.99 72.10 70.01 71.71 1,697,330 -0.72(-0.99%)
Jul 08, 2020 72.67 72.88 71.84 72.43 1,455,094 -0.07(-0.10%)
Jul 07, 2020 72.21 72.76 72.12 72.50 1,775,795 -0.60(-0.82%)
Jul 06, 2020 74.47 75.12 72.50 73.10 1,520,813 -0.71(-0.96%)
Jul 02, 2020 73.10 74.36 73.01 73.81 1,430,400 +0.71(+0.97%)
Jul 01, 2020 71.93 73.42 71.82 73.10 1,692,136 +1.17(+1.63%)
Jun 30, 2020 72.61 72.98 71.01 71.93 2,206,182 -0.77(-1.06%)
Jun 29, 2020 71.76 72.70 70.69 72.70 1,594,235 +1.42(+1.99%)
Jun 26, 2020 70.64 71.98 70.46 71.28 3,422,600 +0.66(+0.93%)
Jun 25, 2020 71.26 71.38 69.81 70.62 2,435,626 -0.91(-1.27%)
Jun 24, 2020 70.32 72.01 69.91 71.53 2,437,053 +0.59(+0.83%)
Jun 23, 2020 72.12 72.32 70.70 70.94 1,395,154 -0.48(-0.67%)
Jun 22, 2020 71.44 72.68 70.86 71.42 2,184,293 -0.02(-0.03%)
Jun 19, 2020 75.92 75.92 71.44 71.44 4,591,600 -3.43(-4.58%)
Jun 18, 2020 74.98 75.97 74.51 74.87 1,406,556 -0.42(-0.56%)
Jun 17, 2020 76.62 76.68 74.81 75.29 1,933,933 -1.08(-1.41%)
Jun 16, 2020 77.02 78.17 75.94 76.37 1,880,302 +0.77(+1.02%)
Jun 15, 2020 74.37 76.80 73.85 75.60 2,742,488 +0.22(+0.29%)
Jun 12, 2020 76.07 76.40 74.27 75.38 2,456,900 +0.71(+0.95%)
Jun 11, 2020 75.77 75.99 73.81 74.67 2,175,101 -2.28(-2.96%)
Jun 10, 2020 76.50 77.67 76.50 76.95 1,784,184 +0.25(+0.33%)
Jun 09, 2020 77.25 77.34 75.87 76.70 1,867,932 -1.01(-1.30%)
Jun 08, 2020 75.40 77.77 75.10 77.71 1,915,181 +2.38(+3.16%)
Jun 05, 2020 75.30 76.21 74.96 75.33 1,916,700 +0.50(+0.67%)
Jun 04, 2020 75.23 75.61 73.85 74.83 1,676,091 -0.84(-1.11%)
Jun 03, 2020 75.20 76.29 75.00 75.67 1,512,444 +0.85(+1.14%)
Jun 02, 2020 75.43 75.52 73.99 74.82 1,418,068 -0.25(-0.33%)
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.