Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 92.53 93.82 92.51 93.36 3,920,573 +0.74(+0.80%)
Jul 28, 2022 90.78 92.76 90.56 92.62 1,547,487 +2.62(+2.92%)
Jul 27, 2022 89.34 90.17 88.94 89.99 1,551,135 +0.31(+0.35%)
Jul 26, 2022 88.37 89.69 88.32 89.68 1,578,306 +1.19(+1.35%)
Jul 25, 2022 86.64 88.54 86.48 88.49 1,232,543 +1.55(+1.78%)
Jul 22, 2022 85.85 86.97 85.45 86.94 1,167,678 +1.52(+1.78%)
Jul 21, 2022 85.03 85.53 84.44 85.41 1,384,557 +0.17(+0.20%)
Jul 20, 2022 86.64 86.65 85.20 85.24 1,518,385 -1.49(-1.71%)
Jul 19, 2022 86.54 87.27 86.22 86.73 1,113,682 +0.55(+0.64%)
Jul 18, 2022 87.46 87.76 86.10 86.17 1,492,766 -1.66(-1.90%)
Jul 15, 2022 88.03 88.04 86.71 87.84 2,620,016 +0.53(+0.60%)
Jul 14, 2022 85.43 87.52 85.31 87.31 1,259,712 +0.29(+0.34%)
Jul 13, 2022 86.69 87.79 86.31 87.02 1,307,978 -0.27(-0.31%)
Jul 12, 2022 87.03 88.33 86.78 87.29 1,603,085 -0.10(-0.12%)
Jul 11, 2022 86.04 87.47 86.00 87.40 1,703,733 +0.90(+1.04%)
Jul 08, 2022 87.17 87.30 86.26 86.49 1,462,416 -0.31(-0.36%)
Jul 07, 2022 87.58 88.15 86.55 86.80 1,681,140 -0.75(-0.86%)
Jul 06, 2022 87.48 88.64 86.70 87.56 1,951,712 +0.39(+0.44%)
Jul 05, 2022 91.41 91.50 85.45 87.17 3,161,585 -4.28(-4.68%)
Jul 01, 2022 89.87 91.70 89.16 91.45 2,161,701 +2.01(+2.25%)
Jun 30, 2022 88.68 90.41 88.52 89.44 2,426,561 +0.36(+0.40%)
Jun 29, 2022 88.62 89.45 88.62 89.08 1,336,759 +0.56(+0.64%)
Jun 28, 2022 88.38 89.13 88.23 88.52 1,674,831 +0.53(+0.60%)
Jun 27, 2022 87.08 88.42 86.75 87.99 1,436,134 +0.59(+0.68%)
Jun 24, 2022 86.18 87.63 85.93 87.40 1,772,514 +1.52(+1.77%)
Jun 23, 2022 83.78 86.18 83.71 85.87 1,914,919 +2.27(+2.71%)
Jun 22, 2022 82.58 84.25 82.51 83.61 1,842,911 +0.65(+0.78%)
Jun 21, 2022 81.71 83.23 81.49 82.96 2,265,748 +1.25(+1.53%)
Jun 17, 2022 82.69 83.02 80.96 81.71 4,451,636 -0.74(-0.90%)
Jun 16, 2022 82.22 84.13 81.12 82.45 2,807,878 -0.55(-0.66%)
Jun 15, 2022 83.98 84.49 81.99 83.00 2,046,627 -0.50(-0.60%)
Jun 14, 2022 85.81 86.22 82.37 83.49 2,044,017 -2.23(-2.60%)
Jun 13, 2022 88.63 89.15 85.24 85.72 2,293,969 -3.76(-4.20%)
Jun 10, 2022 88.00 90.17 87.48 89.48 2,069,582 +0.60(+0.68%)
Jun 09, 2022 91.24 91.51 88.78 88.88 1,351,177 -2.38(-2.61%)
Jun 08, 2022 92.26 92.41 91.07 91.26 1,121,583 -1.35(-1.46%)
Jun 07, 2022 91.99 92.76 91.04 92.62 1,925,536 +0.36(+0.39%)
Jun 06, 2022 92.54 93.33 91.85 92.26 1,046,177 +0.18(+0.19%)
Jun 03, 2022 92.57 92.81 91.98 92.08 1,163,619 -0.63(-0.68%)
Jun 02, 2022 93.06 93.10 91.02 92.71 1,581,928 -0.05(-0.05%)
Jun 01, 2022 93.42 93.48 91.68 92.76 2,095,604 -0.59(-0.63%)
May 31, 2022 93.84 94.38 92.95 93.35 4,135,778 -1.24(-1.31%)
May 27, 2022 93.43 94.67 93.39 94.59 1,405,484 +0.67(+0.71%)
May 26, 2022 94.89 95.10 93.82 93.92 1,573,756 -0.42(-0.45%)
May 25, 2022 94.41 94.76 93.77 94.35 1,996,767 -0.07(-0.07%)
May 24, 2022 91.97 94.50 91.37 94.41 1,970,652 +2.55(+2.77%)
May 23, 2022 91.65 92.95 90.75 91.86 2,954,246 +1.76(+1.95%)
May 20, 2022 89.39 90.31 88.76 90.11 2,552,359 +0.93(+1.04%)
May 19, 2022 89.32 89.33 87.77 89.17 2,165,588 -0.38(-0.42%)
May 18, 2022 90.14 90.66 89.36 89.55 2,287,208 -0.26(-0.29%)
May 17, 2022 89.24 89.97 87.52 89.81 1,690,251 +1.18(+1.33%)
May 16, 2022 89.25 89.65 88.47 88.64 1,757,941 -0.34(-0.38%)
May 13, 2022 88.61 89.03 87.44 88.97 1,860,923 +0.98(+1.11%)
May 12, 2022 87.99 88.54 86.69 87.99 2,324,038 +0.07(+0.07%)
May 11, 2022 86.76 89.16 86.47 87.93 1,782,426 +1.52(+1.76%)
May 10, 2022 88.11 89.55 85.79 86.41 2,259,570 -1.61(-1.83%)
May 09, 2022 87.10 89.04 86.00 88.02 2,239,395 +0.37(+0.43%)
May 06, 2022 85.43 88.11 84.87 87.65 1,873,368 +1.23(+1.42%)
May 05, 2022 86.89 87.59 85.97 86.42 1,722,061 -0.78(-0.90%)
May 04, 2022 86.63 87.33 86.12 87.20 1,994,164 +1.14(+1.32%)
May 03, 2022 85.91 87.89 85.88 86.06 1,628,296 +0.25(+0.29%)
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.