Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 78.04 78.99 77.87 78.66 2,659,780 -0.16(-0.20%)
Feb 25, 2022 77.30 79.18 77.88 78.82 2,054,119 +2.41(+3.16%)
Feb 24, 2022 77.00 77.41 74.79 76.41 2,703,205 -1.00(-1.29%)
Feb 23, 2022 77.97 78.35 77.30 77.41 2,602,261 -0.32(-0.41%)
Feb 22, 2022 77.70 78.22 76.39 77.73 2,597,579 +0.13(+0.17%)
Feb 18, 2022 77.60 0 +2.90(+3.88%)
Feb 17, 2022 74.54 75.11 73.74 74.70 2,114,168 +0.34(+0.46%)
Feb 16, 2022 74.52 74.81 73.48 74.36 2,689,597 -0.26(-0.34%)
Feb 15, 2022 75.78 76.02 74.22 74.62 1,383,322 -0.80(-1.06%)
Feb 14, 2022 76.64 76.95 74.59 75.42 2,092,741 -1.13(-1.47%)
Feb 11, 2022 76.51 77.16 76.08 76.54 1,839,717 +0.21(+0.27%)
Feb 10, 2022 77.81 78.06 76.15 76.34 1,752,620 -2.13(-2.72%)
Feb 09, 2022 78.92 79.20 78.31 78.47 1,609,040 -0.04(-0.05%)
Feb 08, 2022 78.90 79.13 78.30 78.51 1,763,933 -0.16(-0.21%)
Feb 07, 2022 78.32 78.95 77.57 78.67 1,936,340 +0.46(+0.59%)
Feb 04, 2022 78.32 79.02 77.46 78.21 2,838,774 -0.82(-1.03%)
Feb 03, 2022 79.02 79.02 1,522,073 -0.15(-0.18%)
Feb 02, 2022 77.86 79.25 77.70 79.17 1,979,669 +1.00(+1.28%)
Feb 01, 2022 78.82 79.22 77.33 78.17 2,579,552 -0.36(-0.46%)
Jan 31, 2022 77.22 78.62 78.53 6,114,965 +1.65(+2.15%)
Jan 28, 2022 75.18 76.96 74.67 76.88 2,769,263 +1.70(+2.26%)
Jan 27, 2022 74.63 75.79 74.40 75.18 3,182,179 +1.25(+1.70%)
Jan 26, 2022 74.32 74.90 73.38 73.93 4,725,876 -0.39(-0.53%)
Jan 25, 2022 73.89 75.13 73.86 74.32 3,351,319 -0.16(-0.22%)
Jan 24, 2022 74.95 75.71 72.78 74.48 4,240,502 -0.61(-0.81%)
Jan 21, 2022 75.07 76.05 74.75 75.09 4,647,695 +0.56(+0.76%)
Jan 20, 2022 74.38 75.22 73.97 74.53 3,001,744 -0.10(-0.13%)
Jan 19, 2022 74.58 75.38 74.12 74.63 2,175,574 +0.15(+0.20%)
Jan 18, 2022 75.23 75.35 73.90 74.48 3,592,206 -1.39(-1.83%)
Jan 14, 2022 75.87 0 -0.38(-0.50%)
Jan 13, 2022 75.53 76.54 75.25 76.25 1,744,439 +0.68(+0.90%)
Jan 12, 2022 75.09 75.64 74.79 75.57 2,363,868 +0.11(+0.14%)
Jan 11, 2022 76.99 77.30 74.58 75.46 3,264,120 -1.55(-2.02%)
Jan 10, 2022 77.90 78.29 76.75 77.02 4,260,787 -0.81(-1.04%)
Jan 07, 2022 77.23 78.19 76.76 77.83 4,103,078 +0.27(+0.35%)
Jan 06, 2022 78.17 78.25 77.13 77.55 4,229,055 -0.16(-0.21%)
Jan 05, 2022 77.22 78.35 77.18 77.72 3,955,123 +0.53(+0.68%)
Jan 04, 2022 77.09 78.05 76.94 77.19 3,131,331 -0.15(-0.19%)
Jan 03, 2022 77.53 77.61 76.33 77.33 1,596,730 -0.17(-0.22%)
Dec 31, 2021 77.25 77.76 76.92 77.51 1,153,652 +0.13(+0.16%)
Dec 30, 2021 77.42 77.57 76.91 77.38 1,537,250 +0.07(+0.09%)
Dec 29, 2021 76.83 77.38 76.55 77.31 1,478,689 +0.64(+0.83%)
Dec 28, 2021 76.06 76.68 75.95 76.67 865,904 +0.61(+0.80%)
Dec 27, 2021 75.90 76.24 75.68 76.06 1,072,435 -0.04(-0.05%)
Dec 23, 2021 76.39 76.62 75.98 76.10 1,445,925 -0.07(-0.10%)
Dec 22, 2021 75.72 76.25 75.53 76.17 5,216,440 +0.44(+0.58%)
Dec 21, 2021 76.73 76.88 75.45 75.74 1,506,094 -0.61(-0.80%)
Dec 20, 2021 75.61 76.54 75.09 76.34 1,752,953 +0.20(+0.26%)
Dec 17, 2021 77.00 77.33 75.99 76.14 5,268,352 -0.79(-1.03%)
Dec 16, 2021 76.54 77.42 75.96 76.94 2,126,799 +0.15(+0.20%)
Dec 15, 2021 75.61 76.90 75.50 76.78 2,866,056 +1.23(+1.62%)
Dec 14, 2021 75.94 76.25 75.32 75.55 1,686,614 -0.27(-0.36%)
Dec 13, 2021 74.96 76.29 74.85 75.83 4,365,163 +0.78(+1.04%)
Dec 10, 2021 74.42 75.19 74.09 75.05 1,679,998 +0.84(+1.14%)
Dec 09, 2021 74.21 74.43 73.08 74.20 5,142,506 +0.14(+0.18%)
Dec 08, 2021 74.26 74.69 73.62 74.06 1,584,471 -0.03(-0.04%)
Dec 07, 2021 73.64 74.23 73.34 74.09 2,269,476 +0.19(+0.26%)
Dec 06, 2021 73.58 74.53 73.43 73.90 3,129,349 +0.74(+1.02%)
Dec 03, 2021 71.81 73.18 71.50 73.16 2,882,700 +1.67(+2.34%)
Dec 02, 2021 71.17 72.11 71.01 71.48 2,014,694 +0.68(+0.96%)
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.