Skip to main content

Consolidated Edison (NY: ED )

90.34 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 90.65 91.45 90.31 90.34 3,210,567 -0.19(-0.21%)
Jun 20, 2024 90.55 91.22 90.26 90.53 1,383,784 +0.14(+0.15%)
Jun 18, 2024 90.45 90.94 89.75 90.39 1,336,405 -0.26(-0.29%)
Jun 17, 2024 90.39 91.01 90.10 90.65 1,401,222 -0.22(-0.24%)
Jun 14, 2024 90.27 91.30 90.05 90.87 1,258,479 +0.26(+0.29%)
Jun 13, 2024 91.26 91.49 90.17 90.61 1,598,015 -0.53(-0.58%)
Jun 12, 2024 92.55 92.70 90.68 91.14 1,333,420 -0.61(-0.66%)
Jun 11, 2024 91.68 92.17 91.11 91.75 1,315,682 -0.57(-0.62%)
Jun 10, 2024 91.37 92.36 91.08 92.32 1,803,640 +0.71(+0.78%)
Jun 07, 2024 91.03 92.08 90.99 91.61 1,312,298 -0.28(-0.30%)
Jun 06, 2024 92.38 92.91 91.72 91.89 1,416,884 -0.71(-0.77%)
Jun 05, 2024 93.56 93.65 92.24 92.60 2,129,689 -1.12(-1.20%)
Jun 04, 2024 93.41 94.16 92.80 93.72 3,445,949 +0.04(+0.04%)
Jun 03, 2024 94.55 95.21 93.44 93.68 2,211,833 -0.87(-0.92%)
May 31, 2024 92.83 94.88 92.77 94.55 7,907,627 +2.10(+2.27%)
May 30, 2024 92.36 92.78 92.17 92.45 1,929,614 +0.54(+0.59%)
May 29, 2024 92.71 92.92 91.87 91.91 2,013,489 -1.30(-1.39%)
May 28, 2024 94.23 95.32 93.13 93.21 2,168,859 -1.22(-1.29%)
May 24, 2024 94.10 94.60 93.72 94.43 1,639,107 +0.56(+0.60%)
May 23, 2024 95.36 95.76 93.74 93.87 2,056,721 -2.26(-2.35%)
May 22, 2024 96.14 98.11 95.79 96.13 3,657,514 -0.21(-0.22%)
May 21, 2024 96.63 97.20 95.87 96.34 1,515,951 -0.17(-0.18%)
May 20, 2024 97.22 97.24 96.44 96.51 1,224,456 -0.59(-0.61%)
May 17, 2024 97.04 97.17 96.39 97.10 1,570,652 +0.19(+0.20%)
May 16, 2024 96.96 97.31 96.55 96.91 2,388,170 +0.00(+0.00%)
May 15, 2024 97.49 97.68 96.67 96.91 1,749,071 +0.27(+0.28%)
May 14, 2024 97.30 97.43 96.02 96.64 1,723,436 -0.17(-0.18%)
May 13, 2024 96.87 97.63 96.72 96.81 1,571,297 -0.06(-0.06%)
May 10, 2024 97.60 97.71 96.77 96.87 1,703,108 -0.42(-0.43%)
May 09, 2024 96.72 97.41 96.14 97.29 1,626,984 +0.55(+0.56%)
May 08, 2024 96.51 97.29 95.82 96.74 2,198,350 +0.07(+0.07%)
May 07, 2024 95.92 96.73 95.09 96.67 2,047,193 +1.36(+1.43%)
May 06, 2024 94.83 95.44 94.26 95.31 2,089,222 +0.57(+0.60%)
May 03, 2024 95.18 95.94 94.16 94.75 2,486,331 +0.31(+0.33%)
May 02, 2024 94.29 94.81 93.66 94.44 2,008,722 +0.45(+0.47%)
May 01, 2024 93.25 94.63 92.98 93.99 2,393,254 +0.40(+0.42%)
Apr 30, 2024 92.52 94.05 91.99 93.60 3,763,974 +0.43(+0.46%)
Apr 29, 2024 92.52 93.38 92.52 93.17 1,156,182 +1.03(+1.12%)
Apr 26, 2024 93.31 93.58 92.14 92.14 1,430,731 -1.17(-1.25%)
Apr 25, 2024 92.64 93.56 91.90 93.31 2,210,275 +0.67(+0.73%)
Apr 24, 2024 91.27 92.95 90.54 92.64 2,018,814 +0.59(+0.64%)
Apr 23, 2024 91.58 92.59 91.47 92.05 1,859,655 +0.11(+0.12%)
Apr 22, 2024 90.68 92.07 90.47 91.94 1,833,895 +0.95(+1.05%)
Apr 19, 2024 90.63 91.74 90.36 90.99 7,461,782 +0.86(+0.96%)
Apr 18, 2024 89.89 90.40 88.91 90.13 2,550,449 +0.57(+0.63%)
Apr 17, 2024 87.27 89.76 87.10 89.56 2,948,219 +2.89(+3.33%)
Apr 16, 2024 88.28 88.51 86.66 86.68 2,116,142 -1.88(-2.13%)
Apr 15, 2024 89.02 89.46 88.06 88.56 3,548,157 +0.68(+0.78%)
Apr 12, 2024 87.99 88.57 87.27 87.88 1,407,972 +0.08(+0.09%)
Apr 11, 2024 88.63 88.63 87.39 87.80 1,337,216 -0.34(-0.38%)
Apr 10, 2024 88.75 88.99 87.55 88.13 1,637,381 -2.22(-2.46%)
Apr 09, 2024 90.01 90.39 89.58 90.36 1,194,299 +0.53(+0.58%)
Apr 08, 2024 88.93 90.00 88.73 89.83 1,450,189 +0.94(+1.06%)
Apr 05, 2024 88.91 89.24 88.13 88.89 1,752,822 -0.54(-0.60%)
Apr 04, 2024 89.72 89.96 88.60 89.42 1,681,288 +0.30(+0.33%)
Apr 03, 2024 89.77 90.09 89.02 89.13 1,416,678 -0.70(-0.78%)
Apr 02, 2024 89.64 90.95 89.64 89.83 1,845,120 +0.27(+0.30%)
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.