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 (%)
Apr 30, 2021 69.09 69.43 68.37 69.41 2,187,903 +0.63(+0.91%)
Apr 29, 2021 68.22 69.04 68.22 68.79 3,555,320 +0.45(+0.66%)
Apr 28, 2021 68.62 68.76 67.99 68.34 1,532,691 +0.02(+0.03%)
Apr 27, 2021 68.96 68.99 68.26 68.32 1,776,463 -0.61(-0.88%)
Apr 26, 2021 69.45 69.61 68.73 68.93 1,725,154 -0.52(-0.75%)
Apr 23, 2021 70.03 70.19 69.40 69.45 1,504,957 -0.59(-0.84%)
Apr 22, 2021 70.10 70.33 69.69 70.04 1,662,551 -0.22(-0.32%)
Apr 21, 2021 71.28 71.51 70.19 70.27 2,075,235 -0.89(-1.25%)
Apr 20, 2021 70.39 71.56 70.26 71.15 2,888,278 +0.90(+1.28%)
Apr 19, 2021 70.37 70.45 69.62 70.26 1,914,409 +0.13(+0.18%)
Apr 16, 2021 69.47 70.37 69.39 70.13 2,486,553 +0.91(+1.32%)
Apr 15, 2021 68.11 69.26 68.11 69.22 3,355,880 +0.92(+1.35%)
Apr 14, 2021 67.76 68.31 67.54 68.29 1,570,867 +0.26(+0.38%)
Apr 13, 2021 67.26 68.20 67.09 68.03 2,068,790 +0.49(+0.73%)
Apr 12, 2021 67.57 68.15 67.36 67.54 1,622,258 +0.13(+0.20%)
Apr 09, 2021 67.25 67.79 67.25 67.41 1,874,087 +0.04(+0.07%)
Apr 08, 2021 67.84 67.89 67.28 67.36 2,069,224 -0.17(-0.25%)
Apr 07, 2021 67.93 68.21 67.20 67.53 1,659,213 -0.34(-0.50%)
Apr 06, 2021 67.24 67.87 67.03 67.87 1,399,646 +0.37(+0.54%)
Apr 05, 2021 66.71 67.73 66.68 67.50 2,027,478 +0.89(+1.33%)
Apr 01, 2021 66.81 67.02 66.19 66.62 2,273,104 -0.46(-0.68%)
Mar 31, 2021 66.46 67.20 66.45 67.07 3,909,703 +0.38(+0.56%)
Mar 30, 2021 67.48 67.50 66.30 66.70 1,778,580 -0.96(-1.42%)
Mar 29, 2021 66.75 68.19 66.59 67.66 1,923,181 +0.91(+1.36%)
Mar 26, 2021 66.27 66.80 65.86 66.75 1,839,070 +0.15(+0.23%)
Mar 25, 2021 66.29 67.02 65.77 66.60 2,274,427 +0.75(+1.14%)
Mar 24, 2021 65.24 66.30 65.06 65.84 2,285,161 +0.17(+0.26%)
Mar 23, 2021 64.51 65.82 64.46 65.67 3,708,240 +1.07(+1.65%)
Mar 22, 2021 64.39 64.79 64.02 64.61 3,728,696 -0.22(-0.35%)
Mar 19, 2021 65.08 65.34 64.28 64.83 6,203,391 +0.07(+0.11%)
Mar 18, 2021 64.49 65.30 64.15 64.76 4,281,834 +0.39(+0.60%)
Mar 17, 2021 64.79 65.40 64.32 64.37 5,146,947 -0.26(-0.40%)
Mar 16, 2021 63.93 64.84 63.86 64.63 3,095,130 +0.23(+0.36%)
Mar 15, 2021 63.90 64.76 63.87 64.40 3,554,581 +0.79(+1.24%)
Mar 12, 2021 63.11 64.00 62.93 63.61 3,230,166 +1.00(+1.60%)
Mar 11, 2021 62.71 63.27 62.38 62.61 4,008,189 -0.49(-0.78%)
Mar 10, 2021 62.62 63.68 62.27 63.10 3,645,031 +0.61(+0.98%)
Mar 09, 2021 61.96 62.74 61.75 62.49 4,358,141 +0.17(+0.27%)
Mar 08, 2021 61.71 62.81 61.27 62.32 3,334,671 +1.08(+1.76%)
Mar 05, 2021 60.40 61.57 59.92 61.24 4,129,237 +1.20(+2.00%)
Mar 04, 2021 60.53 61.90 59.89 60.04 3,174,653 -0.42(-0.70%)
Mar 03, 2021 59.93 60.64 59.54 60.46 2,229,605 +0.31(+0.52%)
Mar 02, 2021 60.20 60.66 59.46 60.15 2,512,932 +0.04(+0.06%)
Mar 01, 2021 59.30 60.62 59.24 60.12 4,933,981 +1.25(+2.12%)
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%)
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.