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 (%)
Oct 31, 2023 84.94 85.22 83.95 84.75 2,569,381 +0.30(+0.35%)
Oct 30, 2023 84.73 85.35 83.78 84.45 1,419,549 +0.01(+0.01%)
Oct 27, 2023 85.66 86.20 84.16 84.44 1,292,917 -1.77(-2.05%)
Oct 26, 2023 85.60 86.98 85.41 86.21 1,952,306 +0.96(+1.12%)
Oct 25, 2023 84.55 85.55 84.33 85.25 1,527,970 +0.33(+0.39%)
Oct 24, 2023 84.25 85.20 84.09 84.92 1,750,283 +1.33(+1.59%)
Oct 23, 2023 83.36 84.85 82.89 83.59 2,207,259 -0.45(-0.54%)
Oct 20, 2023 84.64 85.63 83.48 84.04 10,540,804 -0.59(-0.70%)
Oct 19, 2023 85.07 85.77 84.39 84.63 2,020,884 -0.59(-0.69%)
Oct 18, 2023 85.76 86.07 84.80 85.22 2,734,493 -0.60(-0.70%)
Oct 17, 2023 85.34 86.39 85.05 85.82 3,049,483 +0.23(+0.27%)
Oct 16, 2023 82.20 85.84 82.20 85.59 4,138,953 +0.62(+0.73%)
Oct 13, 2023 85.12 85.73 84.41 84.97 2,029,001 +0.63(+0.74%)
Oct 12, 2023 85.03 85.41 83.38 84.34 1,981,975 -1.04(-1.22%)
Oct 11, 2023 85.36 85.62 84.20 85.38 1,800,588 +0.32(+0.37%)
Oct 10, 2023 84.29 85.24 84.17 85.07 1,896,036 +0.55(+0.65%)
Oct 09, 2023 83.35 84.53 83.35 84.52 1,503,816 +1.16(+1.39%)
Oct 06, 2023 80.42 83.56 79.80 83.36 2,506,614 +1.53(+1.88%)
Oct 05, 2023 81.02 82.12 80.33 81.82 2,615,334 +0.54(+0.67%)
Oct 04, 2023 80.67 81.37 79.16 81.28 2,002,621 +0.98(+1.23%)
Oct 03, 2023 78.39 80.64 77.67 80.30 2,730,251 +1.51(+1.91%)
Oct 02, 2023 82.07 82.24 78.25 78.79 2,527,898 -3.77(-4.57%)
Sep 29, 2023 83.24 83.74 82.20 82.57 2,102,720 +0.04(+0.05%)
Sep 28, 2023 84.03 84.22 81.92 82.53 2,046,620 -1.10(-1.32%)
Sep 27, 2023 84.47 85.07 83.53 83.63 1,851,989 -1.16(-1.37%)
Sep 26, 2023 86.92 87.05 84.59 84.79 2,081,393 -2.32(-2.66%)
Sep 25, 2023 86.93 87.28 86.67 87.10 1,605,069 -0.58(-0.66%)
Sep 22, 2023 87.27 88.34 86.93 87.68 1,546,439 -0.03(-0.03%)
Sep 21, 2023 88.19 88.93 87.51 87.71 1,879,254 -0.62(-0.70%)
Sep 20, 2023 88.48 89.13 87.79 88.33 1,229,176 +0.32(+0.36%)
Sep 19, 2023 88.48 88.86 87.97 88.01 1,172,844 -0.39(-0.44%)
Sep 18, 2023 88.20 88.51 87.57 88.40 1,573,621 +0.08(+0.09%)
Sep 15, 2023 88.96 89.85 88.23 88.32 3,861,470 -0.86(-0.96%)
Sep 14, 2023 88.62 89.22 88.33 89.18 2,091,617 +0.89(+1.01%)
Sep 13, 2023 87.36 88.45 87.13 88.29 1,787,130 +1.22(+1.40%)
Sep 12, 2023 86.77 87.20 85.71 87.07 1,880,647 +0.45(+0.52%)
Sep 11, 2023 85.57 86.96 85.57 86.62 1,686,044 +0.46(+0.54%)
Sep 08, 2023 85.66 86.42 85.18 86.16 1,442,801 +0.71(+0.84%)
Sep 07, 2023 84.52 86.13 84.52 85.44 1,694,792 +1.65(+1.97%)
Sep 06, 2023 83.82 83.93 83.22 83.79 1,414,949 +0.28(+0.34%)
Sep 05, 2023 85.07 85.29 83.34 83.51 2,012,301 -1.78(-2.08%)
Sep 01, 2023 86.35 86.35 84.26 85.29 1,629,151 -0.59(-0.69%)
Aug 31, 2023 86.90 87.11 85.85 85.88 1,908,507 -0.84(-0.97%)
Aug 30, 2023 86.90 87.57 86.37 86.72 1,056,597 -0.24(-0.28%)
Aug 29, 2023 86.79 87.05 85.98 86.96 1,537,539 +0.36(+0.41%)
Aug 28, 2023 86.71 87.47 86.03 86.60 1,728,826 -0.16(-0.19%)
Aug 25, 2023 86.60 87.35 86.27 86.77 1,958,655 +0.41(+0.47%)
Aug 24, 2023 86.77 88.05 86.35 86.36 2,009,331 -0.56(-0.64%)
Aug 23, 2023 86.62 86.96 85.91 86.92 2,776,093 +0.64(+0.74%)
Aug 22, 2023 85.55 86.43 85.23 86.28 1,615,026 +0.65(+0.76%)
Aug 21, 2023 85.96 86.41 84.95 85.64 1,314,424 -0.59(-0.68%)
Aug 18, 2023 85.28 86.45 85.11 86.22 1,492,338 +1.03(+1.21%)
Aug 17, 2023 85.70 86.47 85.16 85.19 1,364,341 -0.56(-0.65%)
Aug 16, 2023 84.97 86.08 84.81 85.75 1,402,018 +1.11(+1.31%)
Aug 15, 2023 85.28 85.71 84.33 84.64 2,543,106 -1.03(-1.21%)
Aug 14, 2023 86.63 86.82 85.30 85.67 2,100,068 -1.21(-1.40%)
Aug 11, 2023 86.79 87.03 86.30 86.89 1,208,555 +0.40(+0.46%)
Aug 10, 2023 87.34 87.94 86.24 86.49 1,529,655 -0.53(-0.60%)
Aug 09, 2023 86.69 87.86 86.67 87.01 1,392,143 -0.22(-0.25%)
Aug 08, 2023 87.01 87.28 86.27 87.23 1,528,685 +0.55(+0.63%)
Aug 07, 2023 86.03 87.41 85.96 86.69 2,166,402 +1.25(+1.47%)
Aug 04, 2023 86.66 88.15 84.85 85.44 2,946,881 -0.98(-1.13%)
Aug 03, 2023 88.95 88.96 86.38 86.41 2,331,024 -2.87(-3.21%)
Aug 02, 2023 89.37 90.11 89.16 89.28 1,468,642 -0.01(-0.01%)
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.