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 (%)
Aug 31, 2023 88.37 88.58 87.30 87.33 1,876,825 -0.85(-0.97%)
Aug 30, 2023 88.37 89.05 87.83 88.18 1,039,057 -0.25(-0.28%)
Aug 29, 2023 88.26 88.52 87.43 88.43 1,512,015 +0.36(+0.41%)
Aug 28, 2023 88.17 88.95 87.48 88.06 1,700,127 -0.17(-0.19%)
Aug 25, 2023 88.06 88.82 87.72 88.23 1,926,140 +0.41(+0.47%)
Aug 24, 2023 88.24 89.54 87.81 87.82 1,975,975 -0.57(-0.64%)
Aug 23, 2023 88.08 88.43 87.36 88.39 2,730,008 +0.65(+0.74%)
Aug 22, 2023 86.99 87.89 86.67 87.74 1,588,114 +0.66(+0.76%)
Aug 21, 2023 87.42 87.87 86.38 87.08 1,292,604 -0.60(-0.68%)
Aug 18, 2023 86.72 87.91 86.55 87.68 1,467,565 +1.05(+1.21%)
Aug 17, 2023 87.15 87.93 86.60 86.63 1,341,692 -0.57(-0.65%)
Aug 16, 2023 86.40 87.53 86.24 87.20 1,378,744 +1.13(+1.31%)
Aug 15, 2023 86.72 87.16 85.76 86.07 2,500,890 -1.05(-1.21%)
Aug 14, 2023 88.09 88.28 86.74 87.12 2,065,206 -1.24(-1.40%)
Aug 11, 2023 88.26 88.50 87.75 88.36 1,188,493 +0.41(+0.46%)
Aug 10, 2023 88.81 89.43 87.69 87.95 1,504,262 -0.53(-0.60%)
Aug 09, 2023 88.15 89.34 88.13 88.48 1,369,032 -0.22(-0.25%)
Aug 08, 2023 88.48 88.75 87.73 88.71 1,503,308 +0.55(+0.63%)
Aug 07, 2023 87.48 88.88 87.41 88.15 2,130,439 +1.27(+1.47%)
Aug 04, 2023 88.12 89.67 86.28 86.88 2,897,962 -0.99(-1.13%)
Aug 03, 2023 90.45 90.46 87.84 87.87 2,292,328 -2.92(-3.21%)
Aug 02, 2023 90.88 91.63 90.66 90.79 1,444,261 -0.01(-0.01%)
Aug 01, 2023 92.31 92.74 90.74 90.80 1,776,643 -1.48(-1.60%)
Jul 31, 2023 93.32 93.40 91.80 92.28 4,480,945 -0.76(-0.82%)
Jul 28, 2023 93.70 93.96 92.35 93.03 1,445,678 -0.11(-0.11%)
Jul 27, 2023 94.31 94.82 92.94 93.14 1,523,506 -1.70(-1.79%)
Jul 26, 2023 94.92 96.15 94.60 94.84 1,099,963 -0.20(-0.21%)
Jul 25, 2023 94.46 95.45 94.00 95.05 2,035,511 +0.56(+0.60%)
Jul 24, 2023 94.66 95.14 94.28 94.48 1,155,777 +0.00(+0.00%)
Jul 21, 2023 94.46 95.17 93.92 94.48 2,181,089 +1.21(+1.29%)
Jul 20, 2023 91.25 93.43 90.68 93.28 2,154,527 +2.33(+2.57%)
Jul 19, 2023 89.96 91.22 89.89 90.94 2,086,869 +1.31(+1.47%)
Jul 18, 2023 90.03 90.80 88.74 89.63 2,069,289 -0.27(-0.30%)
Jul 17, 2023 90.38 90.52 89.42 89.90 1,555,150 -0.64(-0.71%)
Jul 14, 2023 90.97 91.07 90.19 90.54 1,153,270 -0.67(-0.74%)
Jul 13, 2023 90.18 91.25 89.77 91.22 1,760,662 +0.66(+0.73%)
Jul 12, 2023 90.28 90.89 89.76 90.55 1,330,457 +0.53(+0.59%)
Jul 11, 2023 88.87 90.02 88.52 90.02 1,113,031 +1.12(+1.26%)
Jul 10, 2023 89.31 89.45 88.48 88.90 1,604,335 -0.62(-0.70%)
Jul 07, 2023 88.99 90.14 88.62 89.52 1,710,908 -0.14(-0.15%)
Jul 06, 2023 89.80 90.15 89.11 89.66 1,825,978 -0.66(-0.73%)
Jul 05, 2023 88.28 90.90 88.21 90.32 2,400,099 +1.75(+1.98%)
Jul 03, 2023 87.74 88.58 87.39 88.57 726,809 +0.63(+0.72%)
Jun 30, 2023 87.37 87.99 87.03 87.94 1,595,586 +0.81(+0.93%)
Jun 29, 2023 86.96 87.88 86.89 87.13 1,588,305 -0.53(-0.60%)
Jun 28, 2023 89.47 89.47 87.42 87.66 1,532,203 -1.82(-2.03%)
Jun 27, 2023 89.42 89.82 89.13 89.47 1,298,450 +0.29(+0.33%)
Jun 26, 2023 88.55 89.34 87.88 89.18 1,277,315 +0.91(+1.04%)
Jun 23, 2023 90.07 90.07 87.95 88.27 2,049,960 -1.34(-1.50%)
Jun 22, 2023 90.77 91.01 89.45 89.61 1,967,620 -0.78(-0.86%)
Jun 21, 2023 89.42 90.42 88.54 90.39 1,960,534 +0.88(+0.98%)
Jun 20, 2023 90.56 90.70 89.45 89.51 1,993,961 -0.92(-1.02%)
Jun 16, 2023 90.84 91.59 90.18 90.44 4,809,728 -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.