Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 94.00 94.55 92.87 93.42 2,451,396 -0.67(-0.72%)
Apr 27, 2023 93.96 94.48 93.18 94.10 1,806,118 +0.04(+0.04%)
Apr 26, 2023 94.20 95.28 93.79 94.06 1,506,865 -1.20(-1.26%)
Apr 25, 2023 94.87 95.75 94.55 95.25 1,479,964 +0.53(+0.56%)
Apr 24, 2023 94.12 94.77 93.57 94.72 1,170,677 +0.76(+0.81%)
Apr 21, 2023 94.46 94.64 93.47 93.96 1,976,378 +0.36(+0.39%)
Apr 20, 2023 93.48 93.65 92.73 93.60 1,281,587 +0.49(+0.53%)
Apr 19, 2023 92.77 93.75 92.67 93.11 1,220,902 +0.59(+0.64%)
Apr 18, 2023 92.79 92.94 92.00 92.52 1,051,119 -0.33(-0.36%)
Apr 17, 2023 92.12 92.93 91.89 92.85 1,602,242 +1.13(+1.23%)
Apr 14, 2023 92.24 92.64 91.54 91.72 1,925,654 -1.33(-1.43%)
Apr 13, 2023 93.12 93.81 91.61 93.05 1,407,363 -0.58(-0.62%)
Apr 12, 2023 94.02 94.62 93.25 93.63 1,249,351 -0.40(-0.42%)
Apr 11, 2023 94.08 94.44 93.24 94.03 1,411,082 -0.09(-0.10%)
Apr 10, 2023 93.69 94.16 92.89 94.12 1,428,850 +0.23(+0.24%)
Apr 06, 2023 93.85 94.26 92.57 93.90 1,663,911 +0.44(+0.47%)
Apr 05, 2023 91.85 93.70 91.74 93.46 2,150,808 +2.36(+2.59%)
Apr 04, 2023 90.37 91.43 90.23 91.10 1,645,240 +0.88(+0.98%)
Apr 03, 2023 90.36 90.88 89.57 90.22 2,356,038 -0.55(-0.61%)
Mar 31, 2023 89.83 90.80 89.69 90.77 2,213,347 +0.90(+1.00%)
Mar 30, 2023 90.34 90.79 89.77 89.87 2,222,117 -0.37(-0.41%)
Mar 29, 2023 89.93 90.73 89.92 90.24 1,724,170 +0.68(+0.76%)
Mar 28, 2023 89.47 90.82 89.25 89.55 1,857,537 -0.17(-0.19%)
Mar 27, 2023 90.53 90.90 89.62 89.72 1,998,992 -0.47(-0.53%)
Mar 24, 2023 87.38 90.24 87.12 90.20 1,732,369 +3.17(+3.64%)
Mar 23, 2023 87.04 88.20 86.39 87.03 2,501,278 -0.35(-0.40%)
Mar 22, 2023 88.83 89.21 87.30 87.38 2,674,061 -1.03(-1.17%)
Mar 21, 2023 91.62 92.01 87.44 88.41 2,769,641 -3.53(-3.84%)
Mar 20, 2023 91.01 92.34 90.90 91.94 1,829,063 +1.21(+1.34%)
Mar 17, 2023 91.01 91.53 90.16 90.73 3,834,922 -0.64(-0.70%)
Mar 16, 2023 90.66 92.21 90.35 91.36 2,300,141 +0.63(+0.69%)
Mar 15, 2023 89.16 91.22 88.70 90.74 2,980,830 +1.55(+1.73%)
Mar 14, 2023 88.42 90.06 88.39 89.19 2,040,621 +1.16(+1.31%)
Mar 13, 2023 86.02 90.77 85.92 88.03 2,923,746 +2.06(+2.39%)
Mar 10, 2023 86.95 87.32 85.69 85.98 2,075,518 -0.64(-0.73%)
Mar 09, 2023 87.30 88.30 86.46 86.61 2,005,083 -0.38(-0.44%)
Mar 08, 2023 85.97 87.63 85.95 86.99 1,939,231 +0.98(+1.14%)
Mar 07, 2023 87.76 87.99 85.61 86.01 2,401,658 -0.92(-1.06%)
Mar 06, 2023 86.10 87.10 86.08 86.93 1,678,461 +0.89(+1.04%)
Mar 03, 2023 85.25 86.07 84.28 86.04 1,578,620 +1.02(+1.21%)
Mar 02, 2023 83.68 85.18 82.90 85.02 1,491,487 +1.39(+1.66%)
Mar 01, 2023 84.46 84.72 82.57 83.63 2,075,662 -1.14(-1.34%)
Feb 28, 2023 85.83 86.33 84.74 84.77 2,851,157 -1.42(-1.65%)
Feb 27, 2023 87.21 87.90 86.16 86.19 2,032,852 -0.39(-0.45%)
Feb 24, 2023 86.28 86.90 85.59 86.58 1,987,928 -0.30(-0.35%)
Feb 23, 2023 88.07 88.25 86.55 86.89 1,948,673 -0.79(-0.90%)
Feb 22, 2023 88.21 88.76 87.38 87.67 1,834,368 -0.30(-0.35%)
Feb 21, 2023 88.14 88.60 87.47 87.98 2,316,662 -0.49(-0.56%)
Feb 17, 2023 86.88 88.54 86.00 88.47 3,852,293 +1.51(+1.73%)
Feb 16, 2023 85.80 87.47 84.96 86.96 3,901,398 +0.44(+0.50%)
Feb 15, 2023 86.10 86.59 85.77 86.53 1,203,528 +0.09(+0.11%)
Feb 14, 2023 87.25 87.67 86.36 86.43 1,104,304 -0.84(-0.97%)
Feb 13, 2023 86.89 87.38 86.70 87.28 1,382,725 +0.41(+0.48%)
Feb 10, 2023 85.08 86.98 84.96 86.86 1,460,781 +2.04(+2.41%)
Feb 09, 2023 86.49 86.84 84.72 84.82 1,583,475 -1.49(-1.72%)
Feb 08, 2023 87.38 87.40 85.67 86.31 1,496,860 -1.39(-1.59%)
Feb 07, 2023 87.47 87.91 86.90 87.70 1,476,526 -0.28(-0.32%)
Feb 06, 2023 87.14 88.08 86.86 87.98 1,457,336 +0.58(+0.67%)
Feb 03, 2023 89.25 89.32 86.42 87.40 1,852,110 -2.10(-2.34%)
Feb 02, 2023 89.64 90.44 88.87 89.49 1,728,549 -0.27(-0.30%)
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.