Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 92.53 93.82 92.51 93.36 3,920,746 +0.74(+0.80%)
Jul 28, 2022 90.78 92.75 90.55 92.61 1,547,555 +2.62(+2.92%)
Jul 27, 2022 89.34 90.17 88.94 89.99 1,551,204 +0.31(+0.35%)
Jul 26, 2022 88.37 89.69 88.31 89.68 1,578,376 +1.19(+1.35%)
Jul 25, 2022 86.63 88.54 86.47 88.48 1,232,598 +1.55(+1.78%)
Jul 22, 2022 85.85 86.97 85.44 86.93 1,167,730 +1.52(+1.78%)
Jul 21, 2022 85.02 85.52 84.44 85.41 1,384,619 +0.17(+0.20%)
Jul 20, 2022 86.64 86.65 85.19 85.24 1,518,452 -1.49(-1.71%)
Jul 19, 2022 86.54 87.26 86.22 86.73 1,113,731 +0.55(+0.64%)
Jul 18, 2022 87.46 87.75 86.10 86.17 1,492,833 -1.66(-1.90%)
Jul 15, 2022 88.02 88.03 86.71 87.83 2,620,132 +0.53(+0.60%)
Jul 14, 2022 85.43 87.52 85.31 87.31 1,259,768 +0.29(+0.33%)
Jul 13, 2022 86.69 87.78 86.30 87.02 1,308,036 -0.27(-0.31%)
Jul 12, 2022 87.03 88.32 86.77 87.29 1,603,156 -0.10(-0.12%)
Jul 11, 2022 86.04 87.47 86.00 87.39 1,703,808 +0.90(+1.04%)
Jul 08, 2022 87.17 87.30 86.25 86.49 1,462,481 -0.31(-0.36%)
Jul 07, 2022 87.57 88.15 86.55 86.80 1,681,214 -0.75(-0.86%)
Jul 06, 2022 87.48 88.63 86.70 87.55 1,951,799 +0.39(+0.44%)
Jul 05, 2022 91.41 91.50 85.45 87.17 3,161,725 -4.28(-4.68%)
Jul 01, 2022 89.87 91.70 89.16 91.45 2,161,797 +2.01(+2.25%)
Jun 30, 2022 88.67 90.40 88.51 89.43 2,426,668 +0.36(+0.40%)
Jun 29, 2022 88.62 89.44 88.62 89.08 1,336,819 +0.56(+0.64%)
Jun 28, 2022 88.38 89.12 88.23 88.51 1,674,905 +0.53(+0.60%)
Jun 27, 2022 87.07 88.41 86.75 87.99 1,436,198 +0.59(+0.68%)
Jun 24, 2022 86.18 87.63 85.93 87.39 1,772,593 +1.52(+1.77%)
Jun 23, 2022 83.77 86.18 83.71 85.87 1,915,004 +2.27(+2.71%)
Jun 22, 2022 82.58 84.24 82.51 83.60 1,842,992 +0.65(+0.78%)
Jun 21, 2022 81.70 83.23 81.49 82.95 2,265,848 +1.25(+1.53%)
Jun 17, 2022 82.68 83.02 80.96 81.70 4,451,833 -0.74(-0.90%)
Jun 16, 2022 82.22 84.13 81.12 82.45 2,808,003 -0.55(-0.66%)
Jun 15, 2022 83.98 84.49 81.99 82.99 2,046,717 -0.50(-0.60%)
Jun 14, 2022 85.80 86.22 82.36 83.49 2,044,108 -2.23(-2.60%)
Jun 13, 2022 88.62 89.15 85.24 85.72 2,294,071 -3.76(-4.20%)
Jun 10, 2022 87.99 90.17 87.48 89.48 2,069,674 +0.60(+0.68%)
Jun 09, 2022 91.24 91.51 88.78 88.88 1,351,237 -2.38(-2.61%)
Jun 08, 2022 92.25 92.41 91.07 91.26 1,121,633 -1.35(-1.46%)
Jun 07, 2022 91.98 92.75 91.03 92.61 1,925,621 +0.36(+0.39%)
Jun 06, 2022 92.54 93.32 91.85 92.25 1,046,224 +0.18(+0.19%)
Jun 03, 2022 92.57 92.81 91.97 92.08 1,163,671 -0.63(-0.68%)
Jun 02, 2022 93.05 93.09 91.01 92.71 1,581,998 -0.05(-0.05%)
Jun 01, 2022 93.41 93.48 91.67 92.75 2,095,697 -0.59(-0.63%)
May 31, 2022 93.83 94.38 92.94 93.35 4,135,961 -1.24(-1.31%)
May 27, 2022 93.43 94.67 93.38 94.59 1,405,547 +0.67(+0.71%)
May 26, 2022 94.89 95.09 93.82 93.92 1,573,825 -0.42(-0.45%)
May 25, 2022 94.41 94.76 93.77 94.34 1,996,855 -0.07(-0.07%)
May 24, 2022 91.96 94.49 91.36 94.41 1,970,739 +2.55(+2.77%)
May 23, 2022 91.64 92.95 90.75 91.86 2,954,377 +1.76(+1.95%)
May 20, 2022 89.39 90.31 88.76 90.10 2,552,472 +0.93(+1.04%)
May 19, 2022 89.31 89.33 87.77 89.17 2,165,684 -0.38(-0.42%)
May 18, 2022 90.14 90.66 89.36 89.55 2,287,310 -0.26(-0.29%)
May 17, 2022 89.24 89.97 87.52 89.81 1,690,326 +1.18(+1.33%)
May 16, 2022 89.25 89.65 88.46 88.63 1,758,019 -0.34(-0.38%)
May 13, 2022 88.61 89.03 87.43 88.97 1,861,005 +0.98(+1.11%)
May 12, 2022 87.98 88.53 86.69 87.99 2,324,141 +0.07(+0.07%)
May 11, 2022 86.76 89.16 86.47 87.93 1,782,505 +1.52(+1.76%)
May 10, 2022 88.10 89.55 85.79 86.41 2,259,671 -1.61(-1.83%)
May 09, 2022 87.10 89.03 85.99 88.02 2,239,495 +0.37(+0.43%)
May 06, 2022 85.43 88.10 84.87 87.65 1,873,451 +1.23(+1.42%)
May 05, 2022 86.89 87.59 85.97 86.41 1,722,137 -0.78(-0.90%)
May 04, 2022 86.63 87.33 86.12 87.20 1,994,252 +1.14(+1.32%)
May 03, 2022 85.91 87.89 85.87 86.06 1,628,368 +0.25(+0.29%)
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.