Skip to main content

Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 97.26 97.71 96.70 97.35 1,719,742 -0.50(-0.51%)
Dec 01, 2022 98.60 99.59 97.61 97.85 1,850,354 -0.19(-0.19%)
Nov 30, 2022 96.19 98.53 95.78 98.04 4,302,277 +1.74(+1.81%)
Nov 29, 2022 96.11 96.39 95.42 96.30 1,342,084 -0.24(-0.25%)
Nov 28, 2022 97.01 97.50 95.92 96.54 1,596,861 -0.96(-0.98%)
Nov 25, 2022 97.03 97.64 96.67 97.50 830,009 +0.83(+0.86%)
Nov 23, 2022 95.06 96.84 94.75 96.67 1,957,878 +1.45(+1.52%)
Nov 22, 2022 94.52 95.81 94.34 95.22 2,231,612 +1.07(+1.14%)
Nov 21, 2022 93.73 94.80 93.53 94.15 1,171,969 +0.62(+0.66%)
Nov 18, 2022 91.66 93.57 91.66 93.53 1,959,767 +2.72(+3.00%)
Nov 17, 2022 90.59 91.24 90.14 90.81 1,752,084 -0.53(-0.58%)
Nov 16, 2022 90.00 92.53 90.00 91.34 3,049,283 +1.64(+1.83%)
Nov 15, 2022 88.99 89.93 88.83 89.70 2,197,198 +1.16(+1.31%)
Nov 14, 2022 88.63 90.22 88.54 88.54 1,861,983 +0.21(+0.24%)
Nov 11, 2022 90.02 90.21 87.37 88.33 2,579,601 -1.81(-2.01%)
Nov 10, 2022 89.00 90.36 87.69 90.15 1,726,086 +3.25(+3.74%)
Nov 09, 2022 87.49 88.31 86.66 86.89 1,639,157 -0.61(-0.70%)
Nov 08, 2022 87.37 88.34 86.98 87.51 1,288,460 +0.63(+0.73%)
Nov 07, 2022 89.15 89.23 86.22 86.87 1,614,340 -2.37(-2.65%)
Nov 04, 2022 87.75 89.33 86.93 89.24 1,987,230 +1.30(+1.48%)
Nov 03, 2022 87.04 88.55 86.18 87.95 1,597,397 +0.52(+0.59%)
Nov 02, 2022 87.08 87.43 1,704,245 +0.19(+0.22%)
Nov 01, 2022 87.24 87.55 86.19 87.24 1,272,950 +0.06(+0.07%)
Oct 31, 2022 87.67 88.12 86.86 87.18 2,402,644 -0.49(-0.55%)
Oct 28, 2022 85.99 87.71 85.99 87.67 1,619,496 +2.01(+2.35%)
Oct 27, 2022 85.59 86.83 85.29 85.66 1,600,909 +0.67(+0.79%)
Oct 26, 2022 85.62 86.11 84.73 84.98 1,958,723 -0.11(-0.13%)
Oct 25, 2022 83.97 85.35 83.77 85.09 1,549,096 +1.15(+1.37%)
Oct 24, 2022 84.71 85.36 83.59 83.94 1,610,097 -0.18(-0.21%)
Oct 21, 2022 83.03 84.65 81.98 84.12 2,439,270 +1.44(+1.74%)
Oct 20, 2022 83.60 83.71 82.29 82.68 2,405,733 -1.11(-1.32%)
Oct 19, 2022 83.23 84.04 82.56 83.79 1,468,911 -0.46(-0.54%)
Oct 18, 2022 83.33 84.32 83.08 84.25 1,662,313 +1.96(+2.38%)
Oct 17, 2022 82.30 83.74 82.09 82.29 1,682,844 +1.10(+1.36%)
Oct 14, 2022 82.51 82.52 80.55 81.19 3,184,621 -0.24(-0.29%)
Oct 13, 2022 78.06 81.66 77.41 81.42 1,966,349 +2.66(+3.37%)
Oct 12, 2022 80.50 80.68 78.71 78.77 2,016,989 -2.11(-2.61%)
Oct 11, 2022 80.76 81.70 80.33 80.88 1,973,343 +0.11(+0.14%)
Oct 10, 2022 80.86 81.89 80.57 80.77 1,471,405 -0.09(-0.11%)
Oct 07, 2022 83.40 83.54 80.46 80.86 1,872,390 -2.40(-2.88%)
Oct 06, 2022 85.16 85.41 83.03 83.26 1,904,021 -2.28(-2.67%)
Oct 05, 2022 87.24 87.27 84.77 85.54 1,825,043 -2.79(-3.15%)
Oct 04, 2022 86.99 88.41 86.42 88.32 1,783,767 +1.44(+1.65%)
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.