Skip to main content

Consolidated Edison (NY: ED )

103.30 -1.24 (-1.19%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 90.87 90.99 88.92 89.64 1,301,950 -1.11(-1.22%)
Dec 29, 2022 90.74 91.47 90.40 90.75 1,269,302 +0.49(+0.54%)
Dec 28, 2022 91.05 91.25 90.12 90.26 1,401,140 -0.55(-0.60%)
Dec 27, 2022 90.33 91.08 90.08 90.81 1,436,034 +0.66(+0.73%)
Dec 23, 2022 89.42 90.30 89.42 90.15 1,359,422 +0.65(+0.73%)
Dec 22, 2022 89.94 89.94 88.19 89.50 1,116,339 -0.53(-0.59%)
Dec 21, 2022 89.35 90.04 89.02 90.03 1,617,181 +1.06(+1.19%)
Dec 20, 2022 89.19 89.84 88.47 88.96 1,963,625 -0.24(-0.27%)
Dec 19, 2022 89.45 90.60 88.76 89.21 1,433,234 -0.30(-0.34%)
Dec 16, 2022 90.31 90.91 88.63 89.51 4,196,247 -1.70(-1.87%)
Dec 15, 2022 92.08 92.59 90.82 91.21 1,983,516 -1.37(-1.48%)
Dec 14, 2022 92.67 94.02 91.93 92.58 2,125,547 -0.07(-0.07%)
Dec 13, 2022 93.57 93.84 91.63 92.65 1,484,677 +0.15(+0.16%)
Dec 12, 2022 91.40 92.50 90.81 92.50 1,302,984 +1.71(+1.89%)
Dec 09, 2022 91.24 91.80 90.70 90.79 1,579,329 -1.00(-1.09%)
Dec 08, 2022 90.77 91.83 90.58 91.78 1,069,479 +0.94(+1.04%)
Dec 07, 2022 91.55 92.54 90.67 90.84 1,454,817 -0.91(-0.99%)
Dec 06, 2022 91.64 92.16 90.81 91.76 1,702,191 +0.18(+0.20%)
Dec 05, 2022 90.79 91.84 90.66 91.58 1,617,834 +0.02(+0.02%)
Dec 02, 2022 91.47 91.90 90.95 91.56 1,828,528 -0.47(-0.51%)
Dec 01, 2022 92.73 93.67 91.80 92.03 1,967,402 -0.18(-0.19%)
Nov 30, 2022 90.47 92.67 90.08 92.21 4,574,427 +1.64(+1.81%)
Nov 29, 2022 90.39 90.66 89.74 90.57 1,426,980 -0.23(-0.25%)
Nov 28, 2022 91.24 91.70 90.21 90.80 1,697,874 -0.90(-0.98%)
Nov 25, 2022 91.26 91.83 90.92 91.70 882,513 +0.78(+0.86%)
Nov 23, 2022 89.40 91.08 89.11 90.92 2,081,728 +1.36(+1.52%)
Nov 22, 2022 88.90 90.11 88.73 89.56 2,372,777 +1.01(+1.14%)
Nov 21, 2022 88.15 89.16 87.97 88.55 1,246,104 +0.58(+0.66%)
Nov 18, 2022 86.21 88.00 86.21 87.97 2,083,736 +2.56(+3.00%)
Nov 17, 2022 85.20 85.81 84.78 85.41 1,862,916 -0.50(-0.58%)
Nov 16, 2022 84.65 87.03 84.65 85.91 3,242,172 +1.54(+1.83%)
Nov 15, 2022 83.70 84.58 83.55 84.36 2,336,186 +1.09(+1.31%)
Nov 14, 2022 83.36 84.86 83.27 83.27 1,979,767 +0.20(+0.24%)
Nov 11, 2022 84.66 84.84 82.17 83.08 2,742,779 -1.71(-2.01%)
Nov 10, 2022 83.70 84.99 82.47 84.78 1,835,274 +3.06(+3.74%)
Nov 09, 2022 82.28 83.06 81.50 81.72 1,742,845 -0.58(-0.70%)
Nov 08, 2022 82.17 83.09 81.81 82.30 1,369,965 +0.60(+0.73%)
Nov 07, 2022 83.85 83.92 81.09 81.71 1,716,459 -2.23(-2.65%)
Nov 04, 2022 82.53 84.02 81.76 83.93 2,112,937 +1.22(+1.48%)
Nov 03, 2022 81.86 83.28 81.05 82.71 1,698,444 +0.48(+0.59%)
Nov 02, 2022 81.90 82.23 1,812,051 +0.18(+0.22%)
Nov 01, 2022 82.05 82.34 81.06 82.05 1,353,473 +0.06(+0.07%)
Oct 31, 2022 82.45 82.88 81.69 82.00 2,554,628 -0.46(-0.55%)
Oct 28, 2022 80.88 82.49 80.88 82.45 1,721,941 +1.89(+2.35%)
Oct 27, 2022 80.49 81.66 80.21 80.56 1,702,179 +0.63(+0.79%)
Oct 26, 2022 80.52 80.99 79.69 79.93 2,082,626 -0.10(-0.13%)
Oct 25, 2022 78.97 80.27 78.79 80.03 1,647,088 +1.08(+1.37%)
Oct 24, 2022 79.67 80.28 78.62 78.95 1,711,947 -0.17(-0.21%)
Oct 21, 2022 78.09 79.62 77.10 79.11 2,593,571 +1.35(+1.74%)
Oct 20, 2022 78.63 78.73 77.39 77.76 2,557,913 -1.04(-1.32%)
Oct 19, 2022 78.28 79.04 77.65 78.81 1,561,830 -0.43(-0.54%)
Oct 18, 2022 78.37 79.31 78.14 79.24 1,767,467 +1.85(+2.38%)
Oct 17, 2022 77.40 78.76 77.20 77.39 1,789,296 +1.03(+1.36%)
Oct 14, 2022 77.60 77.61 75.76 76.36 3,386,072 -0.22(-0.29%)
Oct 13, 2022 73.42 76.80 72.80 76.58 2,090,735 +2.50(+3.37%)
Oct 12, 2022 75.71 75.88 74.03 74.08 2,144,578 -1.99(-2.61%)
Oct 11, 2022 75.95 76.84 75.55 76.07 2,098,171 +0.10(+0.13%)
Oct 10, 2022 76.05 77.02 75.78 75.96 1,564,482 -0.08(-0.11%)
Oct 07, 2022 78.43 78.57 75.68 76.05 1,990,833 -2.26(-2.88%)
Oct 06, 2022 80.09 80.33 78.09 78.30 2,024,464 -2.14(-2.67%)
Oct 05, 2022 82.05 82.08 79.73 80.45 1,940,490 -2.62(-3.15%)
Oct 04, 2022 81.82 83.15 81.28 83.07 1,896,604 +1.35(+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.