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 (%)
Feb 26, 2021 60.25 60.64 58.79 58.87 4,541,637 -1.34(-2.23%)
Feb 25, 2021 59.81 60.39 59.73 60.21 2,453,726 +0.45(+0.75%)
Feb 24, 2021 60.74 60.89 59.71 59.77 3,724,172 -0.91(-1.51%)
Feb 23, 2021 61.49 61.60 60.36 60.68 3,743,439 -0.27(-0.44%)
Feb 22, 2021 60.75 61.05 59.75 60.95 4,390,418 -0.19(-0.31%)
Feb 19, 2021 62.25 62.45 60.92 61.14 4,860,806 -1.65(-2.63%)
Feb 18, 2021 62.77 63.17 62.60 62.79 3,392,321 -0.13(-0.20%)
Feb 17, 2021 62.91 63.24 62.49 62.91 1,850,676 +0.10(+0.16%)
Feb 16, 2021 63.00 63.21 62.23 62.81 2,525,195 -0.21(-0.33%)
Feb 12, 2021 63.74 63.94 62.71 63.02 1,799,028 -0.67(-1.06%)
Feb 11, 2021 64.13 64.23 63.56 63.70 2,020,482 -0.43(-0.68%)
Feb 10, 2021 63.68 64.14 63.31 64.13 1,590,656 +0.85(+1.35%)
Feb 09, 2021 63.43 63.54 62.50 63.28 1,632,112 +0.06(+0.10%)
Feb 08, 2021 63.66 63.82 63.00 63.22 2,049,366 -0.20(-0.31%)
Feb 05, 2021 62.99 63.73 62.63 63.41 1,851,682 +0.81(+1.29%)
Feb 04, 2021 62.62 62.97 62.11 62.61 2,695,746 +0.07(+0.11%)
Feb 03, 2021 62.10 62.85 62.08 62.54 1,992,513 +0.22(+0.36%)
Feb 02, 2021 62.88 63.89 62.26 62.32 2,463,641 -0.43(-0.69%)
Feb 01, 2021 62.78 63.49 61.66 62.75 2,718,200 -0.03(-0.04%)
Jan 29, 2021 62.15 63.34 61.66 62.78 7,359,824 +0.51(+0.81%)
Jan 28, 2021 63.25 63.86 62.12 62.27 4,494,442 -1.18(-1.86%)
Jan 27, 2021 62.01 64.83 61.84 63.45 6,419,642 +1.12(+1.79%)
Jan 26, 2021 62.62 62.65 61.84 62.33 2,549,270 -0.32(-0.51%)
Jan 25, 2021 60.93 62.69 60.87 62.65 3,488,939 +1.61(+2.63%)
Jan 22, 2021 60.67 61.28 60.19 61.05 2,666,521 -0.28(-0.46%)
Jan 21, 2021 61.23 62.00 61.14 61.33 2,527,435 -0.70(-1.13%)
Jan 20, 2021 61.18 62.24 61.08 62.03 3,138,986 +0.41(+0.66%)
Jan 19, 2021 61.92 62.00 61.14 61.62 2,880,695 -0.11(-0.17%)
Jan 15, 2021 60.54 61.79 60.35 61.73 2,412,384 +1.01(+1.67%)
Jan 14, 2021 61.97 62.04 60.62 60.72 4,761,327 -1.02(-1.65%)
Jan 13, 2021 60.42 61.85 60.31 61.74 2,176,712 +1.50(+2.49%)
Jan 12, 2021 60.69 60.89 59.35 60.24 3,118,756 -0.72(-1.18%)
Jan 11, 2021 61.82 62.17 60.53 60.96 3,126,636 -1.06(-1.72%)
Jan 08, 2021 62.44 62.44 61.66 62.02 2,823,468 +0.02(+0.03%)
Jan 07, 2021 63.24 63.41 61.92 62.00 3,454,963 -1.29(-2.03%)
Jan 06, 2021 62.08 63.57 62.00 63.29 2,725,405 +1.32(+2.13%)
Jan 05, 2021 62.71 62.92 61.74 61.97 2,471,713 -0.70(-1.12%)
Jan 04, 2021 64.10 64.18 62.28 62.67 2,805,991 -1.43(-2.23%)
Dec 31, 2020 64.10 64.10 64.10 1,702,307 +1.11(+1.76%)
Dec 30, 2020 62.77 63.19 62.61 62.99 1,702,307 +0.23(+0.37%)
Dec 29, 2020 63.46 63.69 62.61 62.76 1,659,825 -0.44(-0.70%)
Dec 28, 2020 62.71 63.49 62.62 63.20 2,375,923 +0.73(+1.16%)
Dec 24, 2020 62.29 62.49 61.77 62.47 951,040 +0.33(+0.53%)
Dec 23, 2020 62.09 63.19 61.99 62.15 3,190,054 +0.37(+0.60%)
Dec 22, 2020 61.97 61.97 61.45 61.77 2,663,795 -0.27(-0.43%)
Dec 21, 2020 62.69 62.93 61.45 62.04 5,211,145 -1.06(-1.69%)
Dec 18, 2020 63.73 64.29 62.68 63.10 7,265,340 -0.42(-0.66%)
Dec 17, 2020 63.95 64.62 63.50 63.52 2,513,731 -0.12(-0.18%)
Dec 16, 2020 64.80 65.18 63.46 63.64 4,054,624 -1.11(-1.71%)
Dec 15, 2020 64.56 65.25 64.19 64.75 3,891,104 +0.52(+0.81%)
Dec 14, 2020 65.41 65.87 64.13 64.22 4,643,954 -0.67(-1.03%)
Dec 11, 2020 64.71 65.73 64.65 64.89 5,148,359 -0.17(-0.26%)
Dec 10, 2020 65.84 66.08 64.80 65.06 3,975,328 -0.79(-1.20%)
Dec 09, 2020 66.09 66.44 65.23 65.85 3,276,065 -0.28(-0.43%)
Dec 08, 2020 66.12 66.78 65.74 66.13 2,957,613 -0.25(-0.37%)
Dec 07, 2020 66.67 67.10 66.16 66.38 3,581,871 -0.42(-0.62%)
Dec 04, 2020 67.26 67.89 66.53 66.79 3,652,627 -0.53(-0.79%)
Dec 03, 2020 68.11 68.11 66.87 67.33 2,194,714 -0.99(-1.45%)
Dec 02, 2020 67.26 68.36 66.83 68.32 3,930,021 +0.11(+0.16%)
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.