Skip to main content

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 (%)
Dec 31, 2021 78.56 79.07 78.22 78.82 1,134,501 +0.13(+0.16%)
Dec 30, 2021 78.72 78.88 78.21 78.69 1,511,731 +0.07(+0.09%)
Dec 29, 2021 78.12 78.69 77.85 78.61 1,454,142 +0.65(+0.83%)
Dec 28, 2021 77.35 77.98 77.24 77.97 851,529 +0.62(+0.80%)
Dec 27, 2021 77.18 77.53 76.96 77.35 1,054,632 -0.04(-0.05%)
Dec 23, 2021 77.68 77.91 77.26 77.38 1,421,922 -0.07(-0.10%)
Dec 22, 2021 77.00 77.54 76.80 77.46 5,129,845 +0.44(+0.58%)
Dec 21, 2021 78.02 78.18 76.72 77.01 1,481,092 -0.62(-0.80%)
Dec 20, 2021 76.89 77.83 76.36 77.63 1,723,854 +0.20(+0.26%)
Dec 17, 2021 78.30 78.64 77.27 77.43 5,180,896 -0.80(-1.03%)
Dec 16, 2021 77.83 78.72 77.25 78.23 2,091,493 +0.16(+0.20%)
Dec 15, 2021 76.89 78.20 76.77 78.08 2,818,478 +1.25(+1.62%)
Dec 14, 2021 77.22 77.54 76.59 76.83 1,658,615 -0.28(-0.36%)
Dec 13, 2021 76.23 77.58 76.12 77.11 4,292,699 +0.79(+1.04%)
Dec 10, 2021 75.67 76.46 75.34 76.31 1,652,109 +0.86(+1.14%)
Dec 09, 2021 75.46 75.69 74.32 75.45 5,057,138 +0.14(+0.18%)
Dec 08, 2021 75.51 75.95 74.86 75.31 1,558,168 -0.03(-0.04%)
Dec 07, 2021 74.88 75.48 74.58 75.34 2,231,802 +0.19(+0.26%)
Dec 06, 2021 74.83 75.79 74.67 75.15 3,077,401 +0.76(+1.02%)
Dec 03, 2021 73.02 74.42 72.71 74.39 2,834,846 +1.70(+2.34%)
Dec 02, 2021 72.37 73.33 72.21 72.69 1,981,249 +0.69(+0.96%)
Dec 01, 2021 72.05 73.50 71.59 72.00 1,921,734 +0.28(+0.39%)
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%)
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.