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 (%)
Aug 31, 2021 69.20 69.62 68.82 69.01 3,536,194 -0.23(-0.33%)
Aug 30, 2021 69.26 69.54 69.06 69.24 2,118,927 +0.05(+0.08%)
Aug 27, 2021 68.91 69.23 68.68 69.19 1,692,078 +0.38(+0.56%)
Aug 26, 2021 68.60 68.93 68.29 68.80 1,741,155 -0.05(-0.07%)
Aug 25, 2021 68.56 69.09 68.12 68.85 1,830,451 +0.23(+0.33%)
Aug 24, 2021 69.26 69.29 68.35 68.62 1,722,375 -0.70(-1.02%)
Aug 23, 2021 70.38 70.38 69.17 69.32 1,810,015 -1.06(-1.51%)
Aug 20, 2021 69.99 70.66 69.58 70.38 2,005,088 +0.24(+0.34%)
Aug 19, 2021 70.21 70.95 70.03 70.15 1,703,941 +0.08(+0.12%)
Aug 18, 2021 70.65 70.78 69.75 70.06 1,869,776 -0.59(-0.83%)
Aug 17, 2021 70.84 70.95 69.84 70.65 1,899,822 -0.21(-0.30%)
Aug 16, 2021 70.57 71.33 70.29 70.86 2,294,142 +0.46(+0.66%)
Aug 13, 2021 70.03 70.64 69.80 70.40 1,599,664 +0.44(+0.63%)
Aug 12, 2021 69.99 70.50 69.76 69.96 2,637,550 +0.12(+0.17%)
Aug 11, 2021 69.32 70.03 69.25 69.84 1,680,841 +0.65(+0.94%)
Aug 10, 2021 69.01 69.52 68.59 69.19 2,140,579 +0.30(+0.43%)
Aug 09, 2021 68.64 68.91 68.25 68.89 1,530,748 +0.50(+0.73%)
Aug 06, 2021 68.19 69.11 67.34 68.39 2,449,396 +0.18(+0.27%)
Aug 05, 2021 67.66 68.21 67.19 68.21 1,921,363 +0.41(+0.60%)
Aug 04, 2021 67.49 67.87 66.95 67.80 2,057,155 +0.02(+0.03%)
Aug 03, 2021 67.47 68.34 67.20 67.79 1,589,970 +0.32(+0.47%)
Aug 02, 2021 66.99 67.71 66.96 67.47 1,651,474 +0.66(+0.99%)
Jul 30, 2021 67.63 68.21 66.53 66.81 4,808,010 -0.68(-1.01%)
Jul 29, 2021 67.53 67.74 67.05 67.49 1,525,449 -0.06(-0.09%)
Jul 28, 2021 68.38 68.46 67.02 67.55 1,681,454 -0.85(-1.24%)
Jul 27, 2021 66.90 68.56 66.50 68.40 1,794,871 +1.42(+2.12%)
Jul 26, 2021 67.23 67.48 66.68 66.98 1,631,640 -0.20(-0.30%)
Jul 23, 2021 66.32 67.21 66.20 67.18 1,549,348 +1.03(+1.56%)
Jul 22, 2021 65.97 66.35 65.60 66.15 1,937,097 +0.24(+0.36%)
Jul 21, 2021 66.66 66.95 65.84 65.91 1,768,210 -0.72(-1.07%)
Jul 20, 2021 65.78 67.59 65.77 66.63 3,404,365 -0.18(-0.27%)
Jul 19, 2021 67.87 68.51 66.05 66.81 2,705,684 -1.05(-1.55%)
Jul 16, 2021 67.47 68.16 67.24 67.86 2,319,189 +0.52(+0.77%)
Jul 15, 2021 66.27 67.36 66.12 67.34 2,358,135 +1.06(+1.60%)
Jul 14, 2021 65.62 66.49 65.27 66.28 2,436,545 +0.51(+0.77%)
Jul 13, 2021 66.36 66.60 65.66 65.78 2,200,037 -0.66(-1.00%)
Jul 12, 2021 66.32 66.70 65.97 66.44 1,274,556 +0.05(+0.08%)
Jul 09, 2021 66.65 66.86 65.90 66.38 2,133,616 -0.05(-0.08%)
Jul 08, 2021 66.43 67.15 66.15 66.44 2,700,064 +0.02(+0.03%)
Jul 07, 2021 65.87 66.43 65.57 66.42 1,993,316 +0.36(+0.55%)
Jul 06, 2021 65.55 66.09 64.82 66.06 2,143,045 +0.43(+0.65%)
Jul 02, 2021 65.71 65.80 65.39 65.63 1,233,453 -0.06(-0.10%)
Jul 01, 2021 65.09 65.87 64.45 65.69 2,536,857 +0.74(+1.14%)
Jun 30, 2021 65.30 65.43 64.80 64.95 2,507,080 -0.30(-0.46%)
Jun 29, 2021 66.56 66.73 65.07 65.25 2,816,952 -1.60(-2.40%)
Jun 28, 2021 66.90 67.31 66.64 66.85 2,523,457 -0.05(-0.07%)
Jun 25, 2021 66.45 66.97 66.35 66.90 2,292,626 +0.40(+0.60%)
Jun 24, 2021 66.53 66.67 66.16 66.50 1,778,876 -0.04(-0.05%)
Jun 23, 2021 67.31 67.46 66.15 66.54 2,395,042 -0.90(-1.33%)
Jun 22, 2021 67.98 68.27 67.37 67.43 2,468,026 -0.66(-0.97%)
Jun 21, 2021 67.58 68.23 67.39 68.09 2,881,195 +0.63(+0.94%)
Jun 18, 2021 68.87 68.87 67.36 67.46 4,230,675 -1.62(-2.35%)
Jun 17, 2021 69.08 69.43 68.82 69.08 2,934,971 +0.05(+0.08%)
Jun 16, 2021 69.89 70.28 68.95 69.03 3,235,477 -1.39(-1.97%)
Jun 15, 2021 70.41 71.08 70.00 70.41 2,198,657 +0.00(+0.00%)
Jun 14, 2021 69.90 70.48 69.69 70.41 1,602,769 +0.47(+0.67%)
Jun 11, 2021 69.73 70.03 69.44 69.94 1,433,126 +0.17(+0.25%)
Jun 10, 2021 69.62 69.96 69.36 69.77 1,344,292 +0.14(+0.21%)
Jun 09, 2021 69.32 69.68 69.11 69.62 1,367,822 +0.53(+0.77%)
Jun 08, 2021 69.97 70.09 69.01 69.09 1,653,614 -0.92(-1.32%)
Jun 07, 2021 70.10 70.23 69.86 70.01 1,061,171 +0.06(+0.09%)
Jun 04, 2021 70.23 70.44 69.93 69.95 1,566,819 -0.02(-0.03%)
Jun 03, 2021 69.38 70.14 69.24 69.97 3,618,471 +0.43(+0.61%)
Jun 02, 2021 69.29 70.14 69.08 69.54 2,958,049 +0.33(+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.