Skip to main content

Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 86.84 87.81 86.62 86.84 2,260,955 -0.05(-0.05%)
Mar 30, 2022 85.89 86.90 85.49 86.88 1,474,453 +1.11(+1.29%)
Mar 29, 2022 85.38 85.93 84.85 85.77 1,400,099 +0.43(+0.51%)
Mar 28, 2022 85.14 85.41 84.15 85.34 1,292,156 +0.34(+0.40%)
Mar 25, 2022 84.09 85.25 83.92 85.00 1,708,655 +1.16(+1.39%)
Mar 24, 2022 82.97 83.86 82.40 83.84 1,595,009 +1.35(+1.63%)
Mar 23, 2022 82.09 83.02 81.31 82.49 1,379,359 +0.60(+0.73%)
Mar 22, 2022 82.39 82.42 81.12 81.89 1,575,803 -0.26(-0.31%)
Mar 21, 2022 81.81 82.91 81.76 82.15 1,360,298 +0.80(+0.98%)
Mar 18, 2022 82.50 82.54 80.80 81.35 3,740,783 -1.20(-1.46%)
Mar 17, 2022 82.33 83.04 81.70 82.55 2,086,687 +0.34(+0.41%)
Mar 16, 2022 82.67 82.86 81.10 82.21 1,800,752 -0.70(-0.84%)
Mar 15, 2022 82.94 83.29 82.31 82.91 1,684,766 +0.81(+0.98%)
Mar 14, 2022 82.58 82.89 81.44 82.10 1,573,725 +0.17(+0.20%)
Mar 11, 2022 81.91 83.11 81.77 81.94 1,532,839 -0.12(-0.15%)
Mar 10, 2022 80.76 82.27 80.73 82.06 1,475,131 +1.00(+1.23%)
Mar 09, 2022 82.11 82.39 80.86 81.06 1,661,899 -0.34(-0.42%)
Mar 08, 2022 82.96 83.44 81.39 81.40 1,684,881 -1.27(-1.54%)
Mar 07, 2022 82.47 82.80 81.33 82.67 1,972,524 +0.24(+0.29%)
Mar 04, 2022 80.71 82.45 80.56 82.43 1,912,721 +1.46(+1.80%)
Mar 03, 2022 79.79 81.09 79.77 80.98 1,852,289 +1.27(+1.59%)
Mar 02, 2022 78.43 80.32 78.43 79.71 1,884,868 +1.40(+1.79%)
Mar 01, 2022 79.10 79.92 77.32 78.31 2,313,901 -0.36(-0.45%)
Feb 28, 2022 78.04 78.99 77.87 78.66 2,659,780 -0.16(-0.20%)
Feb 25, 2022 77.30 79.18 77.88 78.82 2,054,119 +2.41(+3.16%)
Feb 24, 2022 77.00 77.41 74.79 76.41 2,703,205 -1.00(-1.29%)
Feb 23, 2022 77.97 78.35 77.30 77.41 2,602,261 -0.32(-0.41%)
Feb 22, 2022 77.70 78.22 76.39 77.73 2,597,579 +0.13(+0.17%)
Feb 18, 2022 77.60 0 +2.90(+3.88%)
Feb 17, 2022 74.54 75.11 73.74 74.70 2,114,168 +0.34(+0.46%)
Feb 16, 2022 74.52 74.81 73.48 74.36 2,689,597 -0.26(-0.34%)
Feb 15, 2022 75.78 76.02 74.22 74.62 1,383,322 -0.80(-1.06%)
Feb 14, 2022 76.64 76.95 74.59 75.42 2,092,741 -1.13(-1.47%)
Feb 11, 2022 76.51 77.16 76.08 76.54 1,839,717 +0.21(+0.27%)
Feb 10, 2022 77.81 78.06 76.15 76.34 1,752,620 -2.13(-2.72%)
Feb 09, 2022 78.92 79.20 78.31 78.47 1,609,040 -0.04(-0.05%)
Feb 08, 2022 78.90 79.13 78.30 78.51 1,763,933 -0.16(-0.21%)
Feb 07, 2022 78.32 78.95 77.57 78.67 1,936,340 +0.46(+0.59%)
Feb 04, 2022 78.32 79.02 77.46 78.21 2,838,774 -0.82(-1.03%)
Feb 03, 2022 79.02 79.02 1,522,073 -0.15(-0.18%)
Feb 02, 2022 77.86 79.25 77.70 79.17 1,979,669 +1.00(+1.28%)
Feb 01, 2022 78.82 79.22 77.33 78.17 2,579,552 -0.36(-0.46%)
Jan 31, 2022 77.22 78.62 78.53 6,114,965 +1.65(+2.15%)
Jan 28, 2022 75.18 76.96 74.67 76.88 2,769,263 +1.70(+2.26%)
Jan 27, 2022 74.63 75.79 74.40 75.18 3,182,179 +1.25(+1.70%)
Jan 26, 2022 74.32 74.90 73.38 73.93 4,725,876 -0.39(-0.53%)
Jan 25, 2022 73.89 75.13 73.86 74.32 3,351,319 -0.16(-0.22%)
Jan 24, 2022 74.95 75.71 72.78 74.48 4,240,502 -0.61(-0.81%)
Jan 21, 2022 75.07 76.05 74.75 75.09 4,647,695 +0.56(+0.76%)
Jan 20, 2022 74.38 75.22 73.97 74.53 3,001,744 -0.10(-0.13%)
Jan 19, 2022 74.58 75.38 74.12 74.63 2,175,574 +0.15(+0.20%)
Jan 18, 2022 75.23 75.35 73.90 74.48 3,592,206 -1.39(-1.83%)
Jan 14, 2022 75.87 0 -0.38(-0.50%)
Jan 13, 2022 75.53 76.54 75.25 76.25 1,744,439 +0.68(+0.90%)
Jan 12, 2022 75.09 75.64 74.79 75.57 2,363,868 +0.11(+0.14%)
Jan 11, 2022 76.99 77.30 74.58 75.46 3,264,120 -1.55(-2.02%)
Jan 10, 2022 77.90 78.29 76.75 77.02 4,260,787 -0.81(-1.04%)
Jan 07, 2022 77.23 78.19 76.76 77.83 4,103,078 +0.27(+0.35%)
Jan 06, 2022 78.17 78.25 77.13 77.55 4,229,055 -0.16(-0.21%)
Jan 05, 2022 77.22 78.35 77.18 77.72 3,955,123 +0.53(+0.68%)
Jan 04, 2022 77.09 78.05 76.94 77.19 3,131,331 -0.15(-0.19%)
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.