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 (%)
Apr 29, 2022 88.64 88.70 86.38 86.49 4,296,460 -2.52(-2.83%)
Apr 28, 2022 88.65 89.49 88.09 89.01 1,175,981 +0.66(+0.75%)
Apr 27, 2022 88.84 89.80 87.85 88.35 1,535,126 -0.40(-0.45%)
Apr 26, 2022 89.47 90.76 88.72 88.75 1,540,036 -0.83(-0.93%)
Apr 25, 2022 90.48 90.48 87.79 89.58 1,786,698 -0.41(-0.46%)
Apr 22, 2022 91.40 91.53 89.84 89.99 2,173,349 -1.59(-1.73%)
Apr 21, 2022 91.51 92.45 91.09 91.58 2,051,740 -0.21(-0.22%)
Apr 20, 2022 92.00 92.54 91.75 91.78 1,441,228 +0.37(+0.41%)
Apr 19, 2022 90.85 91.62 90.54 91.41 1,214,602 +1.00(+1.10%)
Apr 18, 2022 91.77 91.97 90.04 90.41 1,075,795 -1.02(-1.11%)
Apr 14, 2022 91.64 91.95 91.15 91.43 1,364,464 +0.12(+0.13%)
Apr 13, 2022 91.40 91.48 90.52 91.31 1,922,407 +0.09(+0.10%)
Apr 12, 2022 89.62 91.38 89.25 91.21 2,859,929 +1.12(+1.24%)
Apr 11, 2022 90.59 91.26 89.73 90.09 1,995,589 -1.22(-1.34%)
Apr 08, 2022 91.40 91.58 90.02 91.31 1,657,968 +0.33(+0.36%)
Apr 07, 2022 91.77 92.00 90.58 90.99 2,097,247 -0.78(-0.85%)
Apr 06, 2022 90.08 91.90 89.62 91.77 1,967,555 +2.10(+2.34%)
Apr 05, 2022 89.07 90.47 89.07 89.67 1,657,162 +0.65(+0.73%)
Apr 04, 2022 89.27 89.27 87.66 89.02 2,030,016 -0.62(-0.69%)
Apr 01, 2022 88.00 89.64 87.30 89.64 2,044,623 +1.33(+1.51%)
Mar 31, 2022 88.30 89.29 88.08 88.30 2,223,423 -0.05(-0.05%)
Mar 30, 2022 87.34 88.37 86.93 88.35 1,449,976 +1.13(+1.29%)
Mar 29, 2022 86.82 87.38 86.28 87.22 1,376,857 +0.44(+0.51%)
Mar 28, 2022 86.58 86.86 85.57 86.78 1,270,706 +0.35(+0.40%)
Mar 25, 2022 85.50 86.69 85.34 86.44 1,680,290 +1.18(+1.39%)
Mar 24, 2022 84.37 85.27 83.79 85.25 1,568,531 +1.37(+1.63%)
Mar 23, 2022 83.48 84.42 82.68 83.88 1,356,461 +0.61(+0.73%)
Mar 22, 2022 83.78 83.82 82.49 83.28 1,549,644 -0.26(-0.31%)
Mar 21, 2022 83.19 84.31 83.14 83.54 1,337,717 +0.81(+0.98%)
Mar 18, 2022 83.89 83.94 82.17 82.73 3,678,684 -1.22(-1.46%)
Mar 17, 2022 83.72 84.44 83.08 83.95 2,052,047 +0.35(+0.41%)
Mar 16, 2022 84.07 84.25 82.47 83.60 1,770,859 -0.71(-0.84%)
Mar 15, 2022 84.34 84.69 83.70 84.31 1,656,798 +0.82(+0.98%)
Mar 14, 2022 83.97 84.29 82.82 83.49 1,547,600 +0.17(+0.20%)
Mar 11, 2022 83.29 84.52 83.15 83.32 1,507,393 -0.12(-0.15%)
Mar 10, 2022 82.12 83.66 82.09 83.44 1,450,643 +1.02(+1.23%)
Mar 09, 2022 83.50 83.78 82.22 82.43 1,634,311 -0.34(-0.42%)
Mar 08, 2022 84.36 84.85 82.76 82.77 1,656,912 -1.30(-1.54%)
Mar 07, 2022 83.86 84.20 82.71 84.07 1,939,779 +0.24(+0.29%)
Mar 04, 2022 82.07 83.84 81.92 83.83 1,880,969 +1.48(+1.80%)
Mar 03, 2022 81.14 82.45 81.11 82.34 1,821,540 +1.29(+1.59%)
Mar 02, 2022 79.75 81.68 79.75 81.06 1,853,578 +1.43(+1.79%)
Mar 01, 2022 80.43 81.27 78.63 79.63 2,275,489 -0.36(-0.45%)
Feb 28, 2022 79.36 80.33 79.18 79.99 2,615,626 -0.16(-0.20%)
Feb 25, 2022 78.60 80.51 79.20 80.15 2,020,019 +2.45(+3.16%)
Feb 24, 2022 78.30 78.71 76.05 77.70 2,658,331 -1.02(-1.29%)
Feb 23, 2022 79.28 79.68 78.60 78.71 2,559,062 -0.33(-0.41%)
Feb 22, 2022 79.01 79.54 77.68 79.04 2,554,458 +0.13(+0.17%)
Feb 18, 2022 78.91 0 +2.95(+3.88%)
Feb 17, 2022 75.80 76.37 74.99 75.96 2,079,072 +0.35(+0.46%)
Feb 16, 2022 75.78 76.08 74.72 75.62 2,644,948 -0.26(-0.34%)
Feb 15, 2022 77.05 77.31 75.47 75.88 1,360,358 -0.81(-1.06%)
Feb 14, 2022 77.94 78.25 75.85 76.69 2,058,000 -1.15(-1.47%)
Feb 11, 2022 77.80 78.46 77.37 77.84 1,809,177 +0.21(+0.27%)
Feb 10, 2022 79.12 79.38 77.44 77.62 1,723,526 -2.17(-2.72%)
Feb 09, 2022 80.25 80.53 79.63 79.79 1,582,330 -0.04(-0.05%)
Feb 08, 2022 80.23 80.47 79.62 79.83 1,734,651 -0.17(-0.21%)
Feb 07, 2022 79.64 80.28 78.88 80.00 1,904,196 +0.47(+0.59%)
Feb 04, 2022 79.64 80.35 78.77 79.53 2,791,650 -0.83(-1.03%)
Feb 03, 2022 80.35 80.36 1,496,806 -0.15(-0.18%)
Feb 02, 2022 79.18 80.58 79.01 80.51 1,946,805 +1.02(+1.28%)
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.