Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 91.69 92.62 91.10 91.11 2,105,939 -0.52(-0.57%)
Aug 30, 2022 92.33 92.71 91.27 91.63 1,271,690 -0.85(-0.92%)
Aug 29, 2022 91.53 93.04 90.83 92.48 1,091,504 +0.63(+0.69%)
Aug 26, 2022 92.71 92.94 91.66 91.84 1,178,572 -0.87(-0.94%)
Aug 25, 2022 92.18 92.80 91.56 92.71 1,190,492 +0.54(+0.59%)
Aug 24, 2022 91.87 92.25 91.29 92.17 1,081,243 +0.11(+0.12%)
Aug 23, 2022 92.81 92.98 91.67 92.06 998,046 -0.61(-0.65%)
Aug 22, 2022 93.45 93.77 92.47 92.66 1,714,206 -1.06(-1.13%)
Aug 19, 2022 94.36 94.68 93.50 93.73 1,265,021 -0.35(-0.38%)
Aug 18, 2022 93.95 94.44 93.68 94.08 1,020,005 +0.33(+0.35%)
Aug 17, 2022 92.88 94.02 92.83 93.76 1,074,980 +0.52(+0.56%)
Aug 16, 2022 92.67 93.58 92.44 93.23 1,239,464 +0.48(+0.52%)
Aug 15, 2022 91.75 92.85 91.45 92.75 1,141,440 +1.09(+1.19%)
Aug 12, 2022 91.52 92.09 91.26 91.66 2,114,169 +0.58(+0.64%)
Aug 11, 2022 91.45 92.22 90.97 91.07 1,297,371 -0.47(-0.52%)
Aug 10, 2022 91.77 91.93 90.68 91.55 1,070,407 +0.07(+0.08%)
Aug 09, 2022 91.64 92.04 91.26 91.47 1,042,445 +0.38(+0.42%)
Aug 08, 2022 90.40 91.65 90.35 91.09 1,297,952 +1.21(+1.35%)
Aug 05, 2022 90.03 90.33 88.24 89.88 1,804,852 -0.22(-0.25%)
Aug 04, 2022 90.88 91.32 90.07 90.10 1,968,426 -0.62(-0.68%)
Aug 03, 2022 90.21 90.90 88.62 90.72 2,002,318 +0.05(+0.05%)
Aug 02, 2022 91.59 91.72 90.50 90.68 1,797,399 -0.26(-0.28%)
Aug 01, 2022 91.58 92.01 90.23 90.94 3,604,038 -0.87(-0.95%)
Jul 29, 2022 90.99 92.26 90.97 91.81 3,986,931 +0.73(+0.80%)
Jul 28, 2022 89.27 91.21 89.05 91.07 1,573,679 +2.58(+2.92%)
Jul 27, 2022 87.86 88.67 87.46 88.49 1,577,389 +0.31(+0.35%)
Jul 26, 2022 86.90 88.20 86.85 88.19 1,605,020 +1.17(+1.35%)
Jul 25, 2022 85.19 87.07 85.04 87.01 1,253,405 +1.53(+1.79%)
Jul 22, 2022 84.43 85.53 84.02 85.49 1,187,442 +1.50(+1.78%)
Jul 21, 2022 83.61 84.10 83.04 83.99 1,407,992 +0.17(+0.20%)
Jul 20, 2022 85.20 85.21 83.78 83.82 1,544,085 -1.46(-1.71%)
Jul 19, 2022 85.10 85.81 84.79 85.29 1,132,532 +0.55(+0.64%)
Jul 18, 2022 86.01 86.30 84.67 84.74 1,518,033 -1.64(-1.90%)
Jul 15, 2022 86.56 86.57 85.27 86.38 2,664,361 +0.52(+0.60%)
Jul 14, 2022 84.01 86.06 83.89 85.86 1,281,033 +0.29(+0.34%)
Jul 13, 2022 85.25 86.33 84.87 85.57 1,330,116 -0.27(-0.31%)
Jul 12, 2022 85.58 86.86 85.33 85.84 1,630,218 -0.10(-0.12%)
Jul 11, 2022 84.61 86.02 84.57 85.94 1,732,570 +0.89(+1.04%)
Jul 08, 2022 85.72 85.85 84.82 85.05 1,487,169 -0.31(-0.36%)
Jul 07, 2022 86.12 86.68 85.11 85.36 1,709,594 -0.74(-0.86%)
Jul 06, 2022 86.03 87.16 85.26 86.10 1,984,746 +0.38(+0.44%)
Jul 05, 2022 89.89 89.98 84.03 85.72 3,215,097 -4.21(-4.68%)
Jul 01, 2022 88.37 90.18 87.68 89.93 2,198,290 +1.98(+2.25%)
Jun 30, 2022 87.20 88.90 87.04 87.95 2,467,632 +0.35(+0.40%)
Jun 29, 2022 87.14 87.96 87.14 87.60 1,359,385 +0.55(+0.64%)
Jun 28, 2022 86.91 87.64 86.76 87.04 1,703,179 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.52 1,460,442 +0.58(+0.68%)
Jun 24, 2022 84.75 86.17 84.50 85.94 1,802,515 +1.50(+1.77%)
Jun 23, 2022 82.38 84.75 82.32 84.44 1,947,331 +2.23(+2.71%)
Jun 22, 2022 81.21 82.84 81.14 82.22 1,874,104 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.13 81.58 2,304,097 +1.23(+1.53%)
Jun 17, 2022 81.31 81.64 79.62 80.35 4,526,983 -0.73(-0.90%)
Jun 16, 2022 80.86 82.73 79.77 81.08 2,855,404 -0.54(-0.66%)
Jun 15, 2022 82.59 83.08 80.62 81.61 2,081,267 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 80.99 82.10 2,078,614 -2.19(-2.60%)
Jun 13, 2022 87.15 87.67 83.82 84.30 2,332,796 -3.70(-4.20%)
Jun 10, 2022 86.53 88.67 86.03 88.00 2,104,612 +0.59(+0.68%)
Jun 09, 2022 89.72 89.99 87.30 87.40 1,374,047 -2.34(-2.61%)
Jun 08, 2022 90.72 90.87 89.56 89.74 1,140,567 -1.33(-1.46%)
Jun 07, 2022 90.46 91.21 89.52 91.07 1,958,127 +0.35(+0.39%)
Jun 06, 2022 91.00 91.77 90.33 90.72 1,063,885 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,314 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.50 91.17 1,608,704 -0.05(-0.05%)
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.