Consolidated Edison (NY: ED )

76.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 75.73 76.33 75.62 76.09 1,248,910 +0.65(+0.86%)
Oct 21, 2021 75.63 75.83 75.04 75.44 1,519,571 -0.07(-0.09%)
Oct 20, 2021 74.00 75.61 73.84 75.51 2,198,723 +1.78(+2.41%)
Oct 19, 2021 73.35 73.76 72.89 73.73 1,986,538 +0.84(+1.15%)
Oct 18, 2021 72.99 73.32 72.05 72.89 6,172,247 -1.58(-2.12%)
Oct 15, 2021 75.60 75.75 74.27 74.47 16,582,158 -1.20(-1.59%)
Oct 14, 2021 76.01 76.41 75.59 75.67 3,854,092 -0.38(-0.50%)
Oct 13, 2021 75.58 76.38 75.39 76.05 3,608,851 +0.36(+0.48%)
Oct 12, 2021 73.94 76.09 73.75 75.69 4,354,388 +1.77(+2.39%)
Oct 11, 2021 75.68 76.55 73.91 73.92 7,765,698 +0.45(+0.61%)
Oct 08, 2021 74.22 74.32 73.40 73.47 1,788,511 -0.91(-1.22%)
Oct 07, 2021 74.70 75.30 74.22 74.38 1,624,561 -0.23(-0.31%)
Oct 06, 2021 72.92 74.66 72.70 74.61 2,695,996 +1.57(+2.15%)
Oct 05, 2021 73.30 73.49 72.71 73.04 2,160,503 -0.18(-0.25%)
Oct 04, 2021 71.55 73.48 71.52 73.22 2,150,540 +1.62(+2.26%)
Oct 01, 2021 73.29 73.29 71.54 71.60 2,237,367 -0.99(-1.36%)
Sep 30, 2021 73.38 73.67 72.62 72.59 2,752,059 -0.86(-1.17%)
Sep 29, 2021 72.08 74.03 72.08 73.45 1,499,335 +1.29(+1.79%)
Sep 28, 2021 72.73 72.90 71.86 72.16 2,258,823 -0.37(-0.51%)
Sep 27, 2021 73.29 74.17 72.47 72.53 1,871,290 -0.47(-0.64%)
Sep 24, 2021 72.97 73.70 72.91 73.00 1,734,639 -0.11(-0.15%)
Sep 23, 2021 73.20 73.89 72.99 73.11 1,606,383 -0.14(-0.19%)
Sep 22, 2021 73.25 73.70 72.67 73.25 1,865,775 +0.20(+0.27%)
Sep 21, 2021 73.25 74.01 72.96 73.05 1,570,466 -0.26(-0.35%)
Sep 20, 2021 73.09 74.37 72.81 73.31 2,743,235 +0.24(+0.33%)
Sep 17, 2021 73.11 73.94 72.93 73.07 7,274,502 -0.59(-0.80%)
Sep 16, 2021 74.08 74.49 73.59 73.66 1,979,927 -0.33(-0.45%)
Sep 15, 2021 73.98 74.88 73.85 73.99 2,766,653 -0.20(-0.27%)
Sep 14, 2021 74.69 74.87 73.95 74.19 2,048,378 -0.22(-0.30%)
Sep 13, 2021 75.35 75.73 74.20 74.41 2,416,225 -0.28(-0.37%)
Sep 10, 2021 76.08 76.27 74.66 74.69 2,148,770 -1.69(-2.21%)
Sep 09, 2021 76.80 76.94 76.30 76.38 1,925,691 -0.54(-0.70%)
Sep 08, 2021 74.96 77.05 74.77 76.92 2,427,594 +2.04(+2.72%)
Sep 07, 2021 76.33 76.46 74.82 74.88 1,828,921 -1.42(-1.86%)
Sep 03, 2021 77.13 77.19 76.28 76.30 1,948,017 -0.83(-1.08%)
Sep 02, 2021 76.66 77.13 76.62 77.13 1,483,388 +0.69(+0.90%)
Sep 01, 2021 75.51 76.65 75.46 76.44 2,834,444 +0.99(+1.31%)
Aug 31, 2021 75.66 76.11 75.24 75.45 3,234,475 -0.25(-0.33%)
Aug 30, 2021 75.72 76.03 75.50 75.70 1,938,134 +0.06(+0.08%)
Aug 27, 2021 75.34 75.69 75.09 75.64 1,547,705 +0.42(+0.56%)
Aug 26, 2021 75.00 75.36 74.66 75.22 1,592,595 -0.05(-0.07%)
Aug 25, 2021 74.95 75.53 74.47 75.27 1,674,272 +0.25(+0.33%)
Aug 24, 2021 75.72 75.75 74.73 75.02 1,575,417 -0.77(-1.02%)
Aug 23, 2021 76.95 76.95 75.62 75.79 1,655,579 -1.16(-1.51%)
Aug 20, 2021 76.52 77.25 76.07 76.95 1,834,008 +0.26(+0.34%)
Aug 19, 2021 76.76 77.57 76.56 76.69 1,558,556 +0.09(+0.12%)
Aug 18, 2021 77.24 77.38 76.25 76.60 1,710,241 -0.64(-0.83%)
Aug 17, 2021 77.45 77.57 76.36 77.24 1,737,724 -1.01(-1.29%)
Aug 16, 2021 77.92 78.76 77.62 78.25 2,077,616 +0.51(+0.66%)
Aug 13, 2021 77.33 78.00 77.07 77.74 1,448,685 +0.49(+0.63%)
Aug 12, 2021 77.28 77.85 77.03 77.25 2,388,613 +0.13(+0.17%)
Aug 11, 2021 76.54 77.33 76.47 77.12 1,522,200 +0.72(+0.94%)
Aug 10, 2021 76.20 76.76 75.74 76.40 1,938,547 +0.33(+0.43%)
Aug 09, 2021 75.79 76.10 75.36 76.07 1,386,273 +0.55(+0.73%)
Aug 06, 2021 75.30 76.31 74.36 75.52 2,218,217 +0.20(+0.27%)
Aug 05, 2021 74.71 75.32 74.19 75.32 1,740,021 +0.45(+0.60%)
Aug 04, 2021 74.52 74.94 73.93 74.87 1,862,997 +0.02(+0.03%)
Aug 03, 2021 74.50 75.46 74.20 74.85 1,439,906 +0.35(+0.47%)
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.