Skip to main content

Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.20 88.91 87.05 87.95 2,467,523 +0.35(+0.40%)
Jun 29, 2022 87.15 87.96 87.15 87.60 1,359,325 +0.55(+0.64%)
Jun 28, 2022 86.92 87.65 86.76 87.05 1,703,103 +0.52(+0.60%)
Jun 27, 2022 85.63 86.95 85.31 86.53 1,460,377 +0.58(+0.68%)
Jun 24, 2022 84.75 86.18 84.50 85.95 1,802,436 +1.50(+1.77%)
Jun 23, 2022 82.39 84.75 82.33 84.45 1,947,245 +2.23(+2.71%)
Jun 22, 2022 81.21 82.85 81.14 82.22 1,874,021 +0.64(+0.78%)
Jun 21, 2022 80.35 81.85 80.14 81.58 2,303,995 +1.23(+1.53%)
Jun 17, 2022 81.31 81.65 79.62 80.35 4,526,782 -0.73(-0.90%)
Jun 16, 2022 80.86 82.74 79.78 81.08 2,855,277 -0.54(-0.66%)
Jun 15, 2022 82.59 83.09 80.63 81.62 2,081,175 -0.49(-0.60%)
Jun 14, 2022 84.38 84.79 81.00 82.11 2,078,522 -2.19(-2.60%)
Jun 13, 2022 87.16 87.67 83.83 84.30 2,332,693 -3.70(-4.20%)
Jun 10, 2022 86.54 88.67 86.03 88.00 2,104,519 +0.59(+0.68%)
Jun 09, 2022 89.73 89.99 87.31 87.41 1,373,986 -2.34(-2.61%)
Jun 08, 2022 90.73 90.88 89.56 89.75 1,140,516 -1.33(-1.46%)
Jun 07, 2022 90.46 91.22 89.53 91.08 1,958,040 +0.35(+0.39%)
Jun 06, 2022 91.00 91.78 90.33 90.73 1,063,838 +0.18(+0.19%)
Jun 03, 2022 91.03 91.27 90.45 90.55 1,183,262 -0.62(-0.68%)
Jun 02, 2022 91.51 91.55 89.51 91.17 1,608,632 -0.05(-0.05%)
Jun 01, 2022 91.86 91.93 90.15 91.22 2,130,979 -0.58(-0.63%)
May 31, 2022 92.28 92.82 91.40 91.80 4,205,593 -1.22(-1.31%)
May 27, 2022 91.88 93.10 91.84 93.02 1,429,210 +0.66(+0.71%)
May 26, 2022 93.32 93.52 92.26 92.36 1,600,322 -0.42(-0.45%)
May 25, 2022 92.85 93.19 92.22 92.78 2,030,474 -0.06(-0.07%)
May 24, 2022 90.44 92.93 89.85 92.85 2,003,918 +2.51(+2.77%)
May 23, 2022 90.13 91.41 89.25 90.34 3,004,116 +1.73(+1.95%)
May 20, 2022 87.91 88.81 87.29 88.61 2,595,445 +0.92(+1.04%)
May 19, 2022 87.83 87.85 86.32 87.69 2,202,145 -0.37(-0.42%)
May 18, 2022 88.65 89.16 87.88 88.06 2,325,818 -0.26(-0.29%)
May 17, 2022 87.76 88.48 86.07 88.32 1,718,784 +1.16(+1.33%)
May 16, 2022 87.77 88.17 87.00 87.17 1,787,616 -0.33(-0.38%)
May 13, 2022 87.14 87.56 85.98 87.50 1,892,336 +0.96(+1.11%)
May 12, 2022 86.52 87.07 85.25 86.53 2,363,269 +0.06(+0.07%)
May 11, 2022 85.32 87.68 85.04 86.47 1,812,515 +1.50(+1.76%)
May 10, 2022 86.64 88.07 84.37 84.97 2,297,714 -1.59(-1.83%)
May 09, 2022 85.65 87.56 84.57 86.56 2,277,198 +0.37(+0.43%)
May 06, 2022 84.01 86.64 83.46 86.19 1,904,992 +1.21(+1.42%)
May 05, 2022 85.45 86.14 84.54 84.98 1,751,131 -0.77(-0.90%)
May 04, 2022 85.19 85.88 84.69 85.75 2,027,827 +1.12(+1.32%)
May 03, 2022 84.49 86.43 84.45 84.64 1,655,783 +0.25(+0.29%)
May 02, 2022 85.86 86.12 83.42 84.39 1,877,408 -0.67(-0.79%)
Apr 29, 2022 87.17 87.23 84.95 85.06 4,368,987 -2.48(-2.83%)
Apr 28, 2022 87.18 88.00 86.63 87.53 1,195,833 +0.65(+0.75%)
Apr 27, 2022 87.37 88.31 86.40 86.88 1,561,040 -0.39(-0.45%)
Apr 26, 2022 87.98 89.26 87.25 87.28 1,566,033 -0.82(-0.93%)
Apr 25, 2022 88.97 88.97 86.33 88.09 1,816,859 -0.40(-0.46%)
Apr 22, 2022 89.88 90.01 88.35 88.50 2,210,036 -1.56(-1.73%)
Apr 21, 2022 89.99 90.92 89.58 90.06 2,086,375 -0.20(-0.22%)
Apr 20, 2022 90.48 91.00 90.23 90.26 1,465,557 +0.37(+0.41%)
Apr 19, 2022 89.34 90.10 89.04 89.89 1,235,105 +0.98(+1.10%)
Apr 18, 2022 90.25 90.44 88.54 88.91 1,093,955 -1.00(-1.11%)
Apr 14, 2022 90.12 90.42 89.63 89.91 1,387,497 +0.12(+0.13%)
Apr 13, 2022 89.88 89.96 89.02 89.79 1,954,859 +0.09(+0.10%)
Apr 12, 2022 88.13 89.86 87.77 89.70 2,908,207 +1.10(+1.24%)
Apr 11, 2022 89.08 89.74 88.24 88.60 2,029,276 -1.20(-1.34%)
Apr 08, 2022 89.88 90.06 88.52 89.80 1,685,955 +0.32(+0.36%)
Apr 07, 2022 90.25 90.48 89.07 89.48 2,132,650 -0.77(-0.85%)
Apr 06, 2022 88.59 90.38 88.13 90.25 2,000,769 +2.06(+2.34%)
Apr 05, 2022 87.59 88.96 87.59 88.18 1,685,136 +0.64(+0.73%)
Apr 04, 2022 87.79 87.79 86.20 87.54 2,064,284 -0.61(-0.69%)
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.