Consolidated Edison (NY: ED )

90.76 +0.71 (+0.79%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 65.30 65.43 64.80 64.95 2,507,080 -0.30(-0.46%)
Jun 29, 2021 66.56 66.73 65.07 65.25 2,816,952 -1.60(-2.40%)
Jun 28, 2021 66.90 67.31 66.64 66.85 2,523,457 -0.05(-0.07%)
Jun 25, 2021 66.45 66.97 66.35 66.90 2,292,626 +0.40(+0.60%)
Jun 24, 2021 66.53 66.67 66.16 66.50 1,778,876 -0.04(-0.05%)
Jun 23, 2021 67.31 67.46 66.15 66.54 2,395,042 -0.90(-1.33%)
Jun 22, 2021 67.98 68.27 67.37 67.43 2,468,026 -0.66(-0.97%)
Jun 21, 2021 67.58 68.23 67.39 68.09 2,881,195 +0.63(+0.94%)
Jun 18, 2021 68.87 68.87 67.36 67.46 4,230,675 -1.62(-2.35%)
Jun 17, 2021 69.08 69.43 68.82 69.08 2,934,971 +0.05(+0.08%)
Jun 16, 2021 69.89 70.28 68.95 69.03 3,235,477 -1.39(-1.97%)
Jun 15, 2021 70.41 71.08 70.00 70.41 2,198,657 +0.00(+0.00%)
Jun 14, 2021 69.90 70.48 69.69 70.41 1,602,769 +0.47(+0.67%)
Jun 11, 2021 69.73 70.03 69.44 69.94 1,433,126 +0.17(+0.25%)
Jun 10, 2021 69.62 69.96 69.36 69.77 1,344,292 +0.14(+0.21%)
Jun 09, 2021 69.32 69.68 69.11 69.62 1,367,822 +0.53(+0.77%)
Jun 08, 2021 69.97 70.09 69.01 69.09 1,653,614 -0.92(-1.32%)
Jun 07, 2021 70.10 70.23 69.86 70.01 1,061,171 +0.06(+0.09%)
Jun 04, 2021 70.23 70.44 69.93 69.95 1,566,819 -0.02(-0.03%)
Jun 03, 2021 69.38 70.14 69.24 69.97 3,618,471 +0.43(+0.61%)
Jun 02, 2021 69.29 70.14 69.08 69.54 2,958,049 +0.33(+0.47%)
Jun 01, 2021 70.15 70.18 69.19 69.22 1,927,582 -0.73(-1.05%)
May 28, 2021 69.90 70.18 69.71 69.95 1,798,801 +0.34(+0.48%)
May 27, 2021 70.64 70.70 69.29 69.61 3,165,590 -1.02(-1.45%)
May 26, 2021 70.33 70.85 70.24 70.64 1,618,895 +0.17(+0.24%)
May 25, 2021 70.89 71.03 70.00 70.47 1,204,330 -0.52(-0.73%)
May 24, 2021 71.70 71.86 70.93 70.98 1,484,441 -0.53(-0.73%)
May 21, 2021 71.07 71.62 70.96 71.51 3,611,175 +0.49(+0.69%)
May 20, 2021 70.76 71.85 70.76 71.02 1,999,580 +0.40(+0.56%)
May 19, 2021 70.36 70.69 69.84 70.62 3,074,741 +0.22(+0.31%)
May 18, 2021 70.53 70.73 69.95 70.40 2,588,409 -0.19(-0.28%)
May 17, 2021 70.91 71.65 70.59 70.60 3,059,894 -0.22(-0.30%)
May 14, 2021 71.39 71.83 70.72 70.81 1,712,455 -0.28(-0.39%)
May 13, 2021 69.61 71.57 69.61 71.09 2,303,696 +1.24(+1.77%)
May 12, 2021 71.28 71.32 69.73 69.85 2,291,086 -1.29(-1.81%)
May 11, 2021 72.04 72.04 70.44 71.14 2,179,854 -0.46(-0.64%)
May 10, 2021 70.30 72.12 70.30 71.60 2,666,495 +1.58(+2.25%)
May 07, 2021 70.05 71.85 70.02 70.02 2,962,459 +0.21(+0.30%)
May 06, 2021 69.23 69.93 68.66 69.82 1,999,785 +0.87(+1.26%)
May 05, 2021 69.05 70.24 68.23 68.95 2,151,475 -1.10(-1.57%)
May 04, 2021 69.87 70.51 69.56 70.05 1,701,877 +0.33(+0.48%)
May 03, 2021 69.49 70.54 69.36 69.72 1,692,302 +0.30(+0.44%)
Apr 30, 2021 69.09 69.43 68.37 69.41 2,187,903 +0.63(+0.91%)
Apr 29, 2021 68.22 69.04 68.22 68.79 3,555,320 +0.45(+0.66%)
Apr 28, 2021 68.62 68.76 67.99 68.34 1,532,691 +0.02(+0.03%)
Apr 27, 2021 68.96 68.99 68.26 68.32 1,776,463 -0.61(-0.88%)
Apr 26, 2021 69.45 69.61 68.73 68.93 1,725,154 -0.52(-0.75%)
Apr 23, 2021 70.03 70.19 69.40 69.45 1,504,957 -0.59(-0.84%)
Apr 22, 2021 70.10 70.33 69.69 70.04 1,662,551 -0.22(-0.32%)
Apr 21, 2021 71.28 71.51 70.19 70.27 2,075,235 -0.89(-1.25%)
Apr 20, 2021 70.39 71.56 70.26 71.15 2,888,278 +0.90(+1.28%)
Apr 19, 2021 70.37 70.45 69.62 70.26 1,914,409 +0.13(+0.18%)
Apr 16, 2021 69.47 70.37 69.39 70.13 2,486,553 +0.91(+1.32%)
Apr 15, 2021 68.11 69.26 68.11 69.22 3,355,880 +0.92(+1.35%)
Apr 14, 2021 67.76 68.31 67.54 68.29 1,570,867 +0.26(+0.38%)
Apr 13, 2021 67.26 68.20 67.09 68.03 2,068,790 +0.49(+0.73%)
Apr 12, 2021 67.57 68.15 67.36 67.54 1,622,258 +0.13(+0.20%)
Apr 09, 2021 67.25 67.79 67.25 67.41 1,874,087 +0.04(+0.07%)
Apr 08, 2021 67.84 67.89 67.28 67.36 2,069,224 -0.17(-0.25%)
Apr 07, 2021 67.93 68.21 67.20 67.53 1,659,213 -0.34(-0.50%)
Apr 06, 2021 67.24 67.87 67.03 67.87 1,399,646 +0.37(+0.54%)
Apr 05, 2021 66.71 67.73 66.68 67.50 2,027,478 +0.89(+1.33%)
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.