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 (%)
Jan 31, 2018 63.30 63.88 62.79 63.84 4,412,716 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.80 63.23 2,621,382 +0.37(+0.58%)
Jan 29, 2018 62.99 63.57 62.84 62.86 4,188,949 -1.01(-1.58%)
Jan 26, 2018 63.96 64.04 62.99 63.87 3,153,644 +0.02(+0.02%)
Jan 25, 2018 63.09 63.96 63.09 63.85 3,434,132 +0.76(+1.21%)
Jan 24, 2018 63.18 63.27 62.82 63.09 2,227,774 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,722 +0.90(+1.44%)
Jan 22, 2018 62.42 63.07 62.26 62.38 3,896,762 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.18 3,252,989 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,376 -0.79(-1.25%)
Jan 17, 2018 62.94 63.19 62.64 62.97 2,456,795 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,285 -0.37(-0.59%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.72(-1.12%)
Jan 11, 2018 64.38 64.57 63.61 63.86 1,906,294 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,368 -0.87(-1.33%)
Jan 09, 2018 65.67 65.77 64.89 65.15 2,155,670 -0.70(-1.06%)
Jan 08, 2018 65.04 65.86 64.81 65.85 2,326,435 +0.91(+1.41%)
Jan 05, 2018 65.23 65.30 64.37 64.93 2,201,283 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 65.00 2,882,397 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.77 2,372,016 -0.63(-0.95%)
Jan 02, 2018 67.32 67.47 66.12 66.39 2,515,471 -1.09(-1.61%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.62 67.31 67.59 1,026,684 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,701 +0.37(+0.55%)
Dec 26, 2017 67.34 67.62 66.87 66.89 883,074 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,466 -0.03(-0.05%)
Dec 21, 2017 67.28 67.67 67.00 67.36 1,839,587 -0.10(-0.14%)
Dec 20, 2017 67.92 68.21 67.42 67.45 1,566,222 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.97 1,781,219 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.37 2,757,422 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.10 4,525,873 +0.52(+0.74%)
Dec 14, 2017 69.87 70.06 69.06 69.58 2,005,715 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.67 69.89 2,651,315 -0.09(-0.12%)
Dec 12, 2017 69.98 71.22 69.94 69.98 2,177,537 -1.25(-1.75%)
Dec 11, 2017 70.53 71.26 70.28 71.22 2,421,830 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.64 2,050,279 +0.34(+0.49%)
Dec 07, 2017 70.33 70.33 69.85 70.30 1,394,117 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,363 +0.36(+0.51%)
Dec 05, 2017 70.44 70.44 69.35 69.92 2,702,888 -0.37(-0.52%)
Dec 04, 2017 70.45 70.63 70.14 70.29 1,730,317 -0.27(-0.38%)
Dec 01, 2017 70.97 71.15 70.14 70.56 2,270,742 -0.17(-0.25%)
Nov 30, 2017 70.33 70.87 70.13 70.73 3,282,242 +0.51(+0.72%)
Nov 29, 2017 69.62 70.58 69.48 70.22 1,852,496 +0.33(+0.48%)
Nov 28, 2017 69.76 70.02 69.64 69.89 1,718,739 +0.38(+0.55%)
Nov 27, 2017 69.11 69.68 68.97 69.51 1,436,068 +0.48(+0.69%)
Nov 24, 2017 68.99 69.31 68.87 69.03 760,155 +0.19(+0.28%)
Nov 22, 2017 68.78 68.87 68.54 68.84 1,289,728 +0.14(+0.21%)
Nov 21, 2017 68.46 68.99 68.21 68.70 3,794,934 +0.38(+0.56%)
Nov 20, 2017 68.84 69.10 68.21 68.32 3,214,475 -0.42(-0.61%)
Nov 17, 2017 69.17 69.40 68.49 68.74 3,863,287 -0.66(-0.95%)
Nov 16, 2017 69.96 70.01 69.25 69.40 3,553,442 -0.52(-0.75%)
Nov 15, 2017 70.80 71.16 69.91 69.92 1,651,434 -0.75(-1.06%)
Nov 14, 2017 69.51 70.71 69.38 70.67 1,993,834 +1.06(+1.53%)
Nov 13, 2017 68.92 69.88 68.89 69.60 1,738,092 +0.88(+1.28%)
Nov 10, 2017 68.71 68.91 68.43 68.72 2,002,358 -0.37(-0.54%)
Nov 09, 2017 69.03 69.42 68.86 69.09 1,439,804 -0.16(-0.23%)
Nov 08, 2017 69.04 69.42 68.76 69.25 2,282,932 +0.13(+0.19%)
Nov 07, 2017 68.21 69.12 67.88 69.12 1,887,081 +1.08(+1.59%)
Nov 06, 2017 68.65 68.76 67.99 68.04 1,741,665 -0.57(-0.83%)
Nov 03, 2017 68.41 69.03 68.13 68.60 2,067,470 +0.19(+0.28%)
Nov 02, 2017 67.81 68.43 67.57 68.41 2,144,351 +0.79(+1.17%)
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.