Skip to main content

Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.41 92.53 90.42 91.15 1,280,337 -1.13(-1.22%)
Dec 29, 2022 92.27 93.02 91.92 92.28 1,248,231 +0.50(+0.54%)
Dec 28, 2022 92.59 92.79 91.64 91.78 1,377,880 -0.55(-0.60%)
Dec 27, 2022 91.85 92.62 91.60 92.34 1,412,195 +0.67(+0.73%)
Dec 23, 2022 90.93 91.82 90.93 91.67 1,336,855 +0.66(+0.73%)
Dec 22, 2022 91.46 91.46 89.68 91.01 1,097,807 -0.54(-0.58%)
Dec 21, 2022 90.86 91.56 90.52 91.54 1,590,335 +1.08(+1.19%)
Dec 20, 2022 90.69 91.35 89.97 90.46 1,931,028 -0.25(-0.27%)
Dec 19, 2022 90.96 92.13 90.25 90.71 1,409,442 -0.31(-0.34%)
Dec 16, 2022 91.83 92.44 90.13 91.02 4,126,587 -1.73(-1.87%)
Dec 15, 2022 93.64 94.16 92.35 92.75 1,950,588 -1.40(-1.48%)
Dec 14, 2022 94.23 95.61 93.49 94.15 2,090,261 -0.07(-0.07%)
Dec 13, 2022 95.15 95.43 93.18 94.21 1,460,030 +0.15(+0.16%)
Dec 12, 2022 92.94 94.06 92.34 94.06 1,281,354 +1.74(+1.89%)
Dec 09, 2022 92.78 93.35 92.23 92.32 1,553,111 -1.01(-1.09%)
Dec 08, 2022 92.30 93.38 92.11 93.33 1,051,725 +0.96(+1.04%)
Dec 07, 2022 93.09 94.10 92.20 92.38 1,430,667 -0.93(-0.99%)
Dec 06, 2022 93.19 93.72 92.34 93.30 1,673,934 +0.18(+0.20%)
Dec 05, 2022 92.32 93.39 92.20 93.12 1,590,977 +0.02(+0.02%)
Dec 02, 2022 93.02 93.45 92.48 93.10 1,798,173 -0.48(-0.51%)
Dec 01, 2022 94.30 95.25 93.35 93.58 1,934,742 -0.18(-0.19%)
Nov 30, 2022 91.99 94.23 91.60 93.76 4,498,489 +1.66(+1.81%)
Nov 29, 2022 91.92 92.19 91.26 92.10 1,403,292 -0.23(-0.25%)
Nov 28, 2022 92.78 93.25 91.74 92.33 1,669,688 -0.92(-0.98%)
Nov 25, 2022 92.80 93.38 92.45 93.25 867,862 +0.79(+0.86%)
Nov 23, 2022 90.91 92.62 90.62 92.45 2,047,170 +1.39(+1.52%)
Nov 22, 2022 90.40 91.63 90.23 91.07 2,333,388 +1.02(+1.14%)
Nov 21, 2022 89.64 90.67 89.45 90.04 1,225,418 +0.59(+0.66%)
Nov 18, 2022 87.66 89.49 87.66 89.45 2,049,145 +2.60(+3.00%)
Nov 17, 2022 86.64 87.26 86.21 86.85 1,831,990 -0.51(-0.58%)
Nov 16, 2022 86.07 88.49 86.07 87.36 3,188,350 +1.57(+1.83%)
Nov 15, 2022 85.11 86.01 84.96 85.79 2,297,405 +1.11(+1.31%)
Nov 14, 2022 84.76 86.29 84.68 84.68 1,946,902 +0.20(+0.24%)
Nov 11, 2022 86.09 86.27 83.56 84.48 2,697,248 -1.73(-2.01%)
Nov 10, 2022 85.11 86.42 83.86 86.21 1,804,808 +3.11(+3.74%)
Nov 09, 2022 83.67 84.46 82.88 83.10 1,713,913 -0.59(-0.70%)
Nov 08, 2022 83.56 84.49 83.19 83.69 1,347,223 +0.61(+0.73%)
Nov 07, 2022 85.27 85.34 82.46 83.09 1,687,965 -2.27(-2.65%)
Nov 04, 2022 83.92 85.44 83.14 85.35 2,077,861 +1.24(+1.48%)
Nov 03, 2022 83.25 84.69 82.42 84.11 1,670,249 +0.49(+0.59%)
Nov 02, 2022 83.28 83.62 1,781,970 +0.18(+0.22%)
Nov 01, 2022 83.44 83.73 82.43 83.44 1,331,005 +0.06(+0.07%)
Oct 31, 2022 83.84 84.28 83.07 83.38 2,512,220 -0.46(-0.55%)
Oct 28, 2022 82.24 83.88 82.24 83.84 1,693,356 +1.92(+2.35%)
Oct 27, 2022 81.85 83.04 81.57 81.92 1,673,922 +0.64(+0.79%)
Oct 26, 2022 81.88 82.36 81.04 81.28 2,048,054 -0.10(-0.13%)
Oct 25, 2022 80.31 81.63 80.12 81.38 1,619,745 +1.10(+1.37%)
Oct 24, 2022 81.02 81.64 79.94 80.28 1,683,528 -0.17(-0.21%)
Oct 21, 2022 79.41 80.96 78.40 80.45 2,550,517 +1.37(+1.74%)
Oct 20, 2022 79.96 80.06 78.70 79.08 2,515,451 -1.06(-1.32%)
Oct 19, 2022 79.60 80.37 78.96 80.14 1,535,903 -0.44(-0.54%)
Oct 18, 2022 79.69 80.64 79.45 80.57 1,738,126 +1.88(+2.38%)
Oct 17, 2022 78.71 80.09 78.51 78.70 1,759,593 +1.05(+1.36%)
Oct 14, 2022 78.91 78.92 77.04 77.64 3,329,861 -0.23(-0.29%)
Oct 13, 2022 74.66 78.10 74.03 77.87 2,056,028 +2.54(+3.37%)
Oct 12, 2022 76.99 77.16 75.27 75.33 2,108,977 -2.02(-2.61%)
Oct 11, 2022 77.24 78.14 76.83 77.35 2,063,341 +0.10(+0.14%)
Oct 10, 2022 77.33 78.32 77.06 77.25 1,538,511 -0.09(-0.11%)
Oct 07, 2022 79.76 79.90 76.95 77.33 1,957,784 -2.29(-2.88%)
Oct 06, 2022 81.45 81.68 79.41 79.63 1,990,857 -2.18(-2.67%)
Oct 05, 2022 83.44 83.46 81.08 81.81 1,908,277 -2.66(-3.15%)
Oct 04, 2022 83.20 84.55 82.65 84.47 1,865,119 +1.37(+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.