Consolidated Edison (NY: ED )

92.93 -2.23 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.09 73.38 72.89 73.14 1,720,342 +0.35(+0.48%)
May 27, 2021 73.86 73.93 72.45 72.79 3,027,515 -1.07(-1.45%)
May 26, 2021 73.54 74.08 73.44 73.86 1,548,283 +0.18(+0.24%)
May 25, 2021 74.12 74.27 73.19 73.68 1,151,800 -0.54(-0.73%)
May 24, 2021 74.97 75.14 74.16 74.22 1,419,694 -0.55(-0.73%)
May 21, 2021 74.31 74.88 74.19 74.77 3,453,665 +0.51(+0.69%)
May 20, 2021 73.98 75.13 73.98 74.26 1,912,364 +0.42(+0.56%)
May 19, 2021 73.57 73.92 73.03 73.84 2,940,629 +0.23(+0.31%)
May 18, 2021 73.75 73.95 73.14 73.61 2,475,510 -0.20(-0.28%)
May 17, 2021 74.15 74.92 73.81 73.82 2,926,429 -0.22(-0.30%)
May 14, 2021 74.64 75.10 73.95 74.04 1,637,762 -0.29(-0.39%)
May 13, 2021 72.79 74.84 72.79 74.33 2,203,215 +1.29(+1.77%)
May 12, 2021 74.53 74.58 72.91 73.04 2,191,154 -1.35(-1.82%)
May 11, 2021 75.33 75.33 73.66 74.39 2,084,774 -0.48(-0.64%)
May 10, 2021 73.51 75.41 73.51 74.87 2,550,190 +1.65(+2.25%)
May 07, 2021 73.25 75.13 73.22 73.22 2,833,245 +0.22(+0.30%)
May 06, 2021 72.38 73.12 71.79 73.00 1,912,560 +0.91(+1.26%)
May 05, 2021 72.20 73.44 71.34 72.09 2,057,633 -1.15(-1.57%)
May 04, 2021 73.06 73.72 72.73 73.25 1,627,646 +0.35(+0.48%)
May 03, 2021 72.66 73.76 72.52 72.90 1,618,488 +0.32(+0.44%)
Apr 30, 2021 72.24 72.60 71.49 72.58 2,092,472 +0.66(+0.91%)
Apr 29, 2021 71.33 72.19 71.33 71.92 3,400,246 +0.47(+0.66%)
Apr 28, 2021 71.75 71.90 71.09 71.45 1,465,839 +0.02(+0.03%)
Apr 27, 2021 72.10 72.14 71.37 71.44 1,698,978 -0.64(-0.88%)
Apr 26, 2021 72.62 72.79 71.87 72.07 1,649,907 -0.54(-0.75%)
Apr 23, 2021 73.23 73.39 72.56 72.62 1,439,315 -0.62(-0.84%)
Apr 22, 2021 73.30 73.54 72.87 73.24 1,590,035 -0.23(-0.32%)
Apr 21, 2021 74.53 74.77 73.39 73.47 1,984,718 -0.93(-1.25%)
Apr 20, 2021 73.60 74.82 73.46 74.40 2,762,298 +0.94(+1.28%)
Apr 19, 2021 73.58 73.67 72.80 73.46 1,830,907 +0.13(+0.18%)
Apr 16, 2021 72.64 73.58 72.55 73.33 2,378,096 +0.96(+1.32%)
Apr 15, 2021 71.22 72.42 71.22 72.37 3,209,505 +0.97(+1.35%)
Apr 14, 2021 70.85 71.43 70.62 71.41 1,502,350 +0.27(+0.38%)
Apr 13, 2021 70.33 71.31 70.15 71.14 1,978,555 +0.52(+0.73%)
Apr 12, 2021 70.65 71.26 70.43 70.62 1,551,499 +0.14(+0.20%)
Apr 09, 2021 70.32 70.88 70.32 70.48 1,792,344 +0.05(+0.07%)
Apr 08, 2021 70.93 70.99 70.35 70.43 1,978,970 -0.18(-0.25%)
Apr 07, 2021 71.03 71.32 70.26 70.61 1,586,843 -0.36(-0.50%)
Apr 06, 2021 70.31 70.97 70.09 70.97 1,338,597 +0.38(+0.54%)
Apr 05, 2021 69.76 70.82 69.72 70.58 1,939,044 +0.93(+1.33%)
Apr 01, 2021 69.86 70.08 69.21 69.65 2,173,957 -0.48(-0.68%)
Mar 31, 2021 69.49 70.26 69.48 70.13 3,739,172 +0.39(+0.56%)
Mar 30, 2021 70.55 70.58 69.33 69.74 1,701,003 -1.00(-1.42%)
Mar 29, 2021 69.79 71.30 69.62 70.74 1,839,297 +0.95(+1.36%)
Mar 26, 2021 69.29 69.85 68.87 69.79 1,758,854 +0.16(+0.23%)
Mar 25, 2021 69.32 70.08 68.77 69.64 2,175,222 +0.79(+1.14%)
Mar 24, 2021 68.22 69.33 68.03 68.85 2,185,488 +0.18(+0.26%)
Mar 23, 2021 67.45 68.82 67.40 68.67 3,546,496 +1.12(+1.65%)
Mar 22, 2021 67.33 67.74 66.94 67.55 3,566,060 -0.23(-0.35%)
Mar 19, 2021 68.05 68.32 67.21 67.79 5,932,815 +0.08(+0.11%)
Mar 18, 2021 67.43 68.28 67.08 67.71 4,095,071 +0.40(+0.60%)
Mar 17, 2021 67.74 68.38 67.25 67.31 4,922,451 -0.27(-0.40%)
Mar 16, 2021 66.85 67.80 66.78 67.58 2,960,128 +0.24(+0.36%)
Mar 15, 2021 66.81 67.71 66.79 67.34 3,399,539 +0.83(+1.24%)
Mar 12, 2021 65.99 66.92 65.80 66.51 3,089,274 +1.05(+1.60%)
Mar 11, 2021 65.57 66.16 65.23 65.46 3,833,362 -0.52(-0.78%)
Mar 10, 2021 65.47 66.59 65.11 65.98 3,486,044 +0.64(+0.98%)
Mar 09, 2021 64.79 65.60 64.56 65.34 4,168,050 +0.18(+0.27%)
Mar 08, 2021 64.53 65.67 64.07 65.16 3,189,221 +1.13(+1.76%)
Mar 05, 2021 63.16 64.38 62.65 64.04 3,949,130 +1.26(+2.00%)
Mar 04, 2021 63.29 64.72 62.62 62.78 3,036,183 -0.44(-0.70%)
Mar 03, 2021 62.66 63.40 62.26 63.22 2,132,355 +0.33(+0.52%)
Mar 02, 2021 62.94 63.43 62.17 62.89 2,403,324 +0.04(+0.06%)
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.