Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 66.51 67.08 65.42 65.70 4,889,390 -0.67(-1.01%)
Jul 29, 2021 66.41 66.61 65.94 66.36 1,551,268 -0.06(-0.09%)
Jul 28, 2021 67.25 67.33 65.91 66.43 1,709,914 -0.84(-1.24%)
Jul 27, 2021 65.78 67.41 65.39 67.26 1,825,251 +1.40(+2.12%)
Jul 26, 2021 66.11 66.35 65.57 65.86 1,659,257 -0.20(-0.30%)
Jul 23, 2021 65.21 66.09 65.10 66.06 1,575,573 +1.02(+1.56%)
Jul 22, 2021 64.88 65.25 64.51 65.05 1,969,884 +0.23(+0.36%)
Jul 21, 2021 65.55 65.84 64.75 64.81 1,798,139 -0.70(-1.07%)
Jul 20, 2021 64.68 66.46 64.67 65.52 3,461,987 -0.18(-0.27%)
Jul 19, 2021 66.74 67.37 64.95 65.70 2,751,480 -1.03(-1.55%)
Jul 16, 2021 66.35 67.02 66.12 66.73 2,358,443 +0.51(+0.77%)
Jul 15, 2021 65.17 66.24 65.02 66.22 2,398,048 +1.04(+1.60%)
Jul 14, 2021 64.53 65.38 64.18 65.18 2,477,786 +0.50(+0.77%)
Jul 13, 2021 65.26 65.49 64.56 64.68 2,237,274 -0.65(-1.00%)
Jul 12, 2021 65.21 65.59 64.88 65.33 1,296,129 +0.05(+0.08%)
Jul 09, 2021 65.54 65.75 64.80 65.28 2,169,729 -0.05(-0.08%)
Jul 08, 2021 65.32 66.03 65.05 65.33 2,745,764 +0.02(+0.03%)
Jul 07, 2021 64.77 65.32 64.48 65.31 2,027,055 +0.36(+0.55%)
Jul 06, 2021 64.46 64.99 63.74 64.96 2,179,318 +0.42(+0.65%)
Jul 02, 2021 64.62 64.71 64.30 64.54 1,254,330 -0.06(-0.10%)
Jul 01, 2021 64.00 64.77 63.38 64.60 2,579,795 +0.73(+1.14%)
Jun 30, 2021 64.21 64.34 63.72 63.87 2,549,515 -0.29(-0.46%)
Jun 29, 2021 65.45 65.62 63.99 64.16 2,864,631 -1.58(-2.40%)
Jun 28, 2021 65.78 66.19 65.54 65.74 2,566,169 -0.04(-0.07%)
Jun 25, 2021 65.34 65.86 65.25 65.78 2,331,430 +0.39(+0.60%)
Jun 24, 2021 65.42 65.56 65.06 65.39 1,808,985 -0.04(-0.05%)
Jun 23, 2021 66.19 66.34 65.05 65.43 2,435,580 -0.88(-1.33%)
Jun 22, 2021 66.85 67.13 66.25 66.31 2,509,800 -0.65(-0.97%)
Jun 21, 2021 66.45 67.09 66.27 66.96 2,929,962 +0.62(+0.94%)
Jun 18, 2021 67.73 67.73 66.24 66.34 4,302,283 -1.59(-2.35%)
Jun 17, 2021 67.93 68.28 67.67 67.93 2,984,647 +0.05(+0.08%)
Jun 16, 2021 68.72 69.12 67.81 67.88 3,290,240 -1.36(-1.97%)
Jun 15, 2021 69.24 69.90 68.84 69.24 2,235,871 +0.00(+0.00%)
Jun 14, 2021 68.74 69.31 68.53 69.24 1,629,898 +0.46(+0.67%)
Jun 11, 2021 68.57 68.87 68.29 68.78 1,457,383 +0.17(+0.25%)
Jun 10, 2021 68.47 68.79 68.21 68.61 1,367,045 +0.14(+0.21%)
Jun 09, 2021 68.16 68.52 67.96 68.47 1,390,973 +0.53(+0.77%)
Jun 08, 2021 68.80 68.92 67.86 67.94 1,681,603 -0.91(-1.32%)
Jun 07, 2021 68.94 69.06 68.70 68.85 1,079,132 +0.06(+0.09%)
Jun 04, 2021 69.06 69.27 68.77 68.79 1,593,339 -0.02(-0.03%)
Jun 03, 2021 68.22 68.97 68.09 68.80 3,679,717 +0.42(+0.61%)
Jun 02, 2021 68.14 68.97 67.93 68.38 3,008,116 +0.32(+0.47%)
Jun 01, 2021 68.98 69.01 68.04 68.06 1,960,208 -0.72(-1.05%)
May 28, 2021 68.74 69.01 68.55 68.79 1,829,248 +0.33(+0.48%)
May 27, 2021 69.46 69.52 68.14 68.46 3,219,170 -1.01(-1.45%)
May 26, 2021 69.16 69.67 69.07 69.46 1,646,297 +0.17(+0.24%)
May 25, 2021 69.71 69.85 68.83 69.29 1,224,714 -0.51(-0.73%)
May 24, 2021 70.50 70.66 69.75 69.80 1,509,567 -0.52(-0.73%)
May 21, 2021 69.89 70.42 69.77 70.32 3,672,297 +0.48(+0.69%)
May 20, 2021 69.58 70.66 69.58 69.84 2,033,425 +0.39(+0.56%)
May 19, 2021 69.19 69.52 68.68 69.44 3,126,784 +0.21(+0.31%)
May 18, 2021 69.36 69.55 68.79 69.23 2,632,220 -0.19(-0.28%)
May 17, 2021 69.73 70.46 69.41 69.42 3,111,685 -0.21(-0.30%)
May 14, 2021 70.20 70.63 69.55 69.63 1,741,440 -0.27(-0.39%)
May 13, 2021 68.45 70.38 68.45 69.91 2,342,688 +1.22(+1.77%)
May 12, 2021 70.09 70.14 68.57 68.69 2,329,864 -1.27(-1.82%)
May 11, 2021 70.84 70.84 69.27 69.96 2,216,750 -0.45(-0.64%)
May 10, 2021 69.13 70.92 69.13 70.41 2,711,628 +1.55(+2.25%)
May 07, 2021 68.88 70.66 68.86 68.86 3,012,602 +0.20(+0.30%)
May 06, 2021 68.07 68.77 67.52 68.66 2,033,633 +0.86(+1.26%)
May 05, 2021 67.90 69.07 67.09 67.80 2,187,891 -1.08(-1.57%)
May 04, 2021 68.71 69.33 68.40 68.88 1,730,683 +0.33(+0.48%)
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.