Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.59 62.64 61.55 62.07 3,503,540 -1.00(-1.59%)
Oct 30, 2018 63.39 63.82 62.48 63.08 2,531,941 -0.09(-0.14%)
Oct 29, 2018 62.34 63.34 62.34 63.17 2,193,758 +0.82(+1.32%)
Oct 26, 2018 63.10 63.50 61.76 62.34 3,122,455 -0.39(-0.62%)
Oct 25, 2018 63.53 63.53 62.46 62.73 2,106,926 -1.15(-1.80%)
Oct 24, 2018 62.63 64.21 62.35 63.88 2,407,604 +1.58(+2.53%)
Oct 23, 2018 62.89 63.38 62.01 62.31 2,634,989 -0.43(-0.69%)
Oct 22, 2018 63.14 63.41 62.64 62.74 2,386,469 -0.46(-0.72%)
Oct 19, 2018 62.31 63.64 62.27 63.20 2,573,314 +0.83(+1.34%)
Oct 18, 2018 62.23 62.71 61.87 62.37 2,112,314 +0.20(+0.33%)
Oct 17, 2018 62.14 62.44 61.69 62.16 2,026,117 +0.01(+0.01%)
Oct 16, 2018 61.46 62.55 60.96 62.15 2,403,656 +0.67(+1.09%)
Oct 15, 2018 61.52 61.99 61.20 61.48 2,271,861 +0.04(+0.07%)
Oct 12, 2018 62.05 62.07 61.08 61.44 2,879,535 -0.67(-1.08%)
Oct 11, 2018 63.66 63.95 61.88 62.11 3,072,024 -1.40(-2.21%)
Oct 10, 2018 63.77 64.67 63.48 63.52 2,172,986 -0.38(-0.59%)
Oct 09, 2018 63.88 64.38 63.50 63.89 2,323,794 +0.17(+0.27%)
Oct 08, 2018 63.51 64.21 63.17 63.72 2,654,961 +0.29(+0.46%)
Oct 05, 2018 62.53 63.61 62.43 63.43 2,963,651 +0.87(+1.38%)
Oct 04, 2018 62.09 62.69 61.56 62.56 1,627,298 +0.40(+0.64%)
Oct 03, 2018 62.78 63.18 61.54 62.16 3,004,649 -0.79(-1.26%)
Oct 02, 2018 62.07 63.11 61.96 62.95 2,190,200 +1.07(+1.73%)
Oct 01, 2018 62.10 62.10 61.62 61.88 2,125,275 -0.34(-0.55%)
Sep 28, 2018 61.61 62.27 61.40 62.23 3,873,133 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,425 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,863 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.83 1,993,730 -0.74(-1.19%)
Sep 24, 2018 63.52 63.52 62.50 62.57 2,454,648 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.62 5,776,090 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,394 +0.10(+0.15%)
Sep 19, 2018 65.31 65.44 63.57 63.97 1,812,668 -1.44(-2.20%)
Sep 18, 2018 65.61 65.82 65.04 65.40 1,782,062 -0.22(-0.34%)
Sep 17, 2018 65.61 65.77 65.18 65.62 1,479,161 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.58 1,899,895 -0.38(-0.57%)
Sep 13, 2018 65.53 65.96 65.06 65.95 1,631,960 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.30 65.46 1,462,070 -0.04(-0.06%)
Sep 11, 2018 65.79 66.10 65.43 65.50 1,836,887 -0.28(-0.42%)
Sep 10, 2018 65.66 65.99 65.33 65.78 1,382,844 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,182 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,473 +0.54(+0.82%)
Sep 05, 2018 65.04 65.93 64.97 65.90 3,211,609 +0.92(+1.42%)
Sep 04, 2018 64.68 65.28 64.57 64.98 1,830,557 +0.51(+0.80%)
Aug 31, 2018 64.46 64.46 64.46 0 -0.38(-0.58%)
Aug 30, 2018 64.77 65.15 64.59 64.84 1,849,445 +0.15(+0.23%)
Aug 29, 2018 64.24 64.76 64.06 64.69 1,703,746 +0.62(+0.97%)
Aug 28, 2018 64.36 64.49 63.94 64.07 1,494,820 -0.38(-0.60%)
Aug 27, 2018 65.01 65.07 64.12 64.46 1,238,879 -0.43(-0.67%)
Aug 24, 2018 64.55 65.00 64.30 64.89 1,112,241 +0.35(+0.54%)
Aug 23, 2018 64.51 65.01 64.32 64.54 1,692,763 +0.07(+0.11%)
Aug 22, 2018 65.19 65.23 64.22 64.46 1,499,660 -0.56(-0.87%)
Aug 21, 2018 65.48 65.56 64.70 65.03 1,833,472 -0.56(-0.85%)
Aug 20, 2018 66.44 66.58 65.56 65.58 1,973,609 -0.71(-1.07%)
Aug 17, 2018 65.84 66.38 65.56 66.29 2,431,651 +0.38(+0.57%)
Aug 16, 2018 65.09 66.00 64.85 65.92 2,800,071 +0.75(+1.15%)
Aug 15, 2018 64.33 65.59 64.25 65.17 2,548,834 +1.04(+1.62%)
Aug 14, 2018 63.93 64.51 63.80 64.13 1,875,796 +0.15(+0.24%)
Aug 13, 2018 63.58 64.04 63.44 63.98 2,081,356 +0.31(+0.48%)
Aug 10, 2018 64.08 64.43 63.59 63.67 1,369,013 -0.23(-0.35%)
Aug 09, 2018 63.65 63.94 63.38 63.90 878,290 +0.36(+0.56%)
Aug 08, 2018 63.40 63.62 63.13 63.54 1,321,728 -0.01(-0.01%)
Aug 07, 2018 63.76 63.85 63.02 63.55 1,936,748 -0.33(-0.52%)
Aug 06, 2018 63.97 64.39 63.69 63.88 2,039,611 -0.15(-0.23%)
Aug 03, 2018 63.33 64.40 62.86 64.03 2,193,387 +0.74(+1.18%)
Aug 02, 2018 62.93 63.48 62.39 63.28 2,179,354 +0.33(+0.53%)
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.