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 (%)
Nov 30, 2021 73.58 73.83 71.72 71.72 5,660,493 -2.50(-3.37%)
Nov 29, 2021 73.01 74.36 72.63 74.22 3,317,642 +1.55(+2.14%)
Nov 26, 2021 72.83 73.80 72.63 72.67 1,447,734 -0.51(-0.69%)
Nov 24, 2021 73.30 73.49 72.83 73.18 1,403,810 +0.05(+0.06%)
Nov 23, 2021 72.68 73.52 72.56 73.13 1,680,376 +0.55(+0.76%)
Nov 22, 2021 71.97 73.32 71.68 72.58 2,055,989 +0.50(+0.69%)
Nov 19, 2021 71.81 72.45 71.74 72.08 1,993,082 +0.34(+0.48%)
Nov 18, 2021 71.41 71.84 70.59 71.74 1,883,485 +0.15(+0.21%)
Nov 17, 2021 71.48 71.73 70.99 71.59 1,733,961 -0.02(-0.03%)
Nov 16, 2021 72.13 72.49 71.59 71.61 1,286,300 -0.44(-0.61%)
Nov 15, 2021 71.07 72.09 70.84 72.05 2,055,753 +1.48(+2.10%)
Nov 12, 2021 70.99 70.99 70.45 70.57 3,702,072 -0.39(-0.55%)
Nov 11, 2021 71.05 71.23 70.42 70.96 1,713,000 -0.35(-0.49%)
Nov 10, 2021 71.34 71.31 2,564,128 +0.12(+0.17%)
Nov 09, 2021 70.70 71.36 70.63 71.19 1,845,771 +0.71(+1.01%)
Nov 08, 2021 71.34 71.39 70.20 70.48 2,644,416 -1.06(-1.48%)
Nov 05, 2021 70.70 72.07 70.70 71.54 3,992,309 +1.77(+2.53%)
Nov 04, 2021 70.31 70.70 69.08 69.77 2,326,582 -0.64(-0.91%)
Nov 03, 2021 69.66 70.63 69.46 70.41 2,376,518 +0.49(+0.71%)
Nov 02, 2021 69.69 70.16 68.97 69.92 2,160,862 +0.30(+0.43%)
Nov 01, 2021 68.97 70.13 69.15 69.62 1,814,679 +0.65(+0.94%)
Oct 29, 2021 69.78 70.06 68.76 68.97 2,706,702 -0.81(-1.17%)
Oct 28, 2021 69.63 69.98 69.37 69.78 1,443,108 +0.27(+0.39%)
Oct 27, 2021 70.09 70.08 69.26 69.51 1,729,325 -0.27(-0.38%)
Oct 26, 2021 69.41 69.77 1,777,257 +0.37(+0.53%)
Oct 25, 2021 69.42 69.77 69.06 69.41 1,790,281 -0.19(-0.28%)
Oct 22, 2021 69.27 69.82 69.17 69.60 1,365,411 +0.59(+0.86%)
Oct 21, 2021 69.18 69.36 68.64 69.00 1,661,320 -0.06(-0.09%)
Oct 20, 2021 67.69 69.16 67.54 69.07 2,403,825 +1.63(+2.41%)
Oct 19, 2021 67.09 67.46 66.67 67.44 2,171,846 +0.77(+1.15%)
Oct 18, 2021 66.76 67.06 65.90 66.67 6,748,008 -1.45(-2.12%)
Oct 15, 2021 69.15 69.28 67.93 68.12 18,128,980 -1.10(-1.59%)
Oct 14, 2021 69.52 69.89 69.14 69.21 4,213,610 -0.35(-0.50%)
Oct 13, 2021 69.13 69.86 68.96 69.56 3,945,493 +0.33(+0.48%)
Oct 12, 2021 67.63 69.60 67.46 69.23 4,760,575 +1.62(+2.39%)
Oct 11, 2021 69.22 70.02 67.60 67.61 8,490,100 +0.41(+0.61%)
Oct 08, 2021 67.89 67.98 67.14 67.20 1,955,347 -0.83(-1.22%)
Oct 07, 2021 68.33 68.88 67.89 68.03 1,776,103 -0.21(-0.31%)
Oct 06, 2021 66.70 68.29 66.50 68.24 2,947,484 +1.44(+2.15%)
Oct 05, 2021 67.05 67.22 66.51 66.81 2,362,039 -0.16(-0.25%)
Oct 04, 2021 65.45 67.21 65.42 66.97 2,351,147 +1.48(+2.26%)
Oct 01, 2021 67.04 67.04 65.44 65.49 2,446,073 -0.91(-1.36%)
Sep 30, 2021 67.12 67.38 66.42 66.40 3,008,777 -0.79(-1.17%)
Sep 29, 2021 65.93 67.71 65.93 67.18 1,639,196 +1.18(+1.79%)
Sep 28, 2021 66.52 66.68 65.73 66.00 2,469,531 -0.34(-0.51%)
Sep 27, 2021 67.04 67.84 66.29 66.34 2,045,848 -0.43(-0.64%)
Sep 24, 2021 66.74 67.41 66.69 66.77 1,896,450 -0.10(-0.15%)
Sep 23, 2021 66.95 67.59 66.76 66.87 1,756,230 -0.13(-0.19%)
Sep 22, 2021 67.00 67.41 66.47 67.00 2,039,818 +0.18(+0.27%)
Sep 21, 2021 67.00 67.70 66.73 66.82 1,716,962 -0.24(-0.35%)
Sep 20, 2021 66.85 68.02 66.60 67.06 2,999,130 +0.22(+0.33%)
Sep 17, 2021 66.87 67.63 66.71 66.84 7,953,084 -0.54(-0.80%)
Sep 16, 2021 67.76 68.13 67.31 67.38 2,164,619 -0.30(-0.45%)
Sep 15, 2021 67.67 68.49 67.55 67.68 3,024,732 -0.18(-0.27%)
Sep 14, 2021 68.32 68.48 67.64 67.86 2,239,455 -0.20(-0.30%)
Sep 13, 2021 68.92 69.27 67.87 68.06 2,641,616 -0.26(-0.37%)
Sep 10, 2021 69.59 69.76 68.29 68.32 2,349,212 -1.55(-2.21%)
Sep 09, 2021 70.25 70.38 69.79 69.86 2,105,324 -0.49(-0.70%)
Sep 08, 2021 68.56 70.48 68.39 70.36 2,654,045 +1.87(+2.72%)
Sep 07, 2021 69.82 69.94 68.44 68.49 1,999,527 -1.30(-1.86%)
Sep 03, 2021 70.55 70.60 69.77 69.79 2,129,732 -0.76(-1.08%)
Sep 02, 2021 70.12 70.55 70.09 70.55 1,621,761 +0.63(+0.90%)
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.