Skip to main content

Consolidated Edison (NY: ED )

99.11 +0.63 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 98.96 99.58 98.68 99.11 1,955,194 +0.63(+0.64%)
Aug 11, 2022 98.89 99.72 98.37 98.48 1,199,815 -0.51(-0.52%)
Aug 10, 2022 99.23 99.41 98.05 98.99 989,918 +0.08(+0.08%)
Aug 09, 2022 99.09 99.52 98.67 98.91 964,058 +0.41(+0.42%)
Aug 08, 2022 97.75 99.10 97.70 98.50 1,200,352 +1.31(+1.35%)
Aug 05, 2022 97.35 97.68 95.42 97.19 1,669,136 -0.24(-0.25%)
Aug 04, 2022 98.27 98.75 97.39 97.43 1,820,410 -0.67(-0.68%)
Aug 03, 2022 97.55 98.29 95.83 98.10 1,851,753 +0.05(+0.05%)
Aug 02, 2022 99.04 99.18 97.86 98.05 1,662,243 -0.28(-0.28%)
Aug 01, 2022 99.03 99.49 97.57 98.33 3,333,031 -0.94(-0.95%)
Jul 29, 2022 98.39 99.76 98.37 99.27 3,687,133 +0.79(+0.80%)
Jul 28, 2022 96.53 98.63 96.29 98.48 1,455,346 +2.79(+2.92%)
Jul 27, 2022 95.00 95.88 94.57 95.69 1,458,777 +0.33(+0.35%)
Jul 26, 2022 93.97 95.37 93.91 95.36 1,484,330 +1.27(+1.35%)
Jul 25, 2022 92.12 94.15 91.95 94.09 1,159,155 +1.65(+1.78%)
Jul 22, 2022 91.29 92.48 90.86 92.44 1,098,152 +1.62(+1.78%)
Jul 21, 2022 90.41 90.94 89.79 90.82 1,302,118 +0.18(+0.20%)
Jul 20, 2022 92.13 92.14 90.59 90.64 1,427,977 -1.58(-1.71%)
Jul 19, 2022 92.02 92.79 91.68 92.22 1,047,371 +0.59(+0.64%)
Jul 18, 2022 93.00 93.31 91.55 91.63 1,403,884 -1.77(-1.90%)
Jul 15, 2022 93.60 93.61 92.20 93.40 2,464,014 +0.56(+0.60%)
Jul 14, 2022 90.84 93.06 90.71 92.84 1,184,706 +0.31(+0.34%)
Jul 13, 2022 92.18 93.34 91.77 92.53 1,230,098 -0.29(-0.31%)
Jul 12, 2022 92.54 93.92 92.27 92.82 1,507,634 -0.11(-0.12%)
Jul 11, 2022 91.49 93.01 91.45 92.93 1,602,289 +0.96(+1.04%)
Jul 08, 2022 92.69 92.83 91.72 91.97 1,375,341 -0.33(-0.36%)
Jul 07, 2022 93.12 93.73 92.03 92.30 1,581,041 -0.80(-0.86%)
Jul 06, 2022 93.02 94.25 92.19 93.10 1,835,503 +0.41(+0.44%)
Jul 05, 2022 97.20 97.30 90.86 92.69 2,973,337 -4.55(-4.68%)
Jul 01, 2022 95.56 97.51 94.81 97.24 2,032,989 +2.14(+2.25%)
Jun 30, 2022 94.29 96.13 94.12 95.10 2,282,078 +0.38(+0.40%)
Jun 29, 2022 94.23 95.11 94.23 94.72 1,257,166 +0.60(+0.64%)
Jun 28, 2022 93.98 94.77 93.81 94.12 1,575,108 +0.56(+0.60%)
Jun 27, 2022 92.59 94.02 92.25 93.56 1,350,624 +0.63(+0.68%)
Jun 24, 2022 91.64 93.18 91.37 92.93 1,666,975 +1.62(+1.77%)
Jun 23, 2022 89.08 91.64 89.02 91.31 1,800,901 +2.41(+2.71%)
Jun 22, 2022 87.81 89.58 87.73 88.90 1,733,180 +0.69(+0.78%)
Jun 21, 2022 86.88 88.50 86.65 88.21 2,130,840 +1.33(+1.53%)
Jun 17, 2022 87.92 88.28 86.09 86.88 4,186,575 -0.79(-0.90%)
Jun 16, 2022 87.43 89.46 86.26 87.67 2,640,691 -0.58(-0.66%)
Jun 15, 2022 89.30 89.84 87.18 88.25 1,924,766 -0.53(-0.60%)
Jun 14, 2022 91.24 91.68 87.58 88.78 1,922,312 -2.37(-2.60%)
Jun 13, 2022 94.24 94.80 90.64 91.15 2,157,381 -4.00(-4.20%)
Jun 10, 2022 93.57 95.88 93.02 95.15 1,946,355 +0.64(+0.68%)
Jun 09, 2022 97.02 97.31 94.40 94.51 1,270,725 -2.53(-2.61%)
Jun 08, 2022 98.10 98.26 96.84 97.04 1,054,802 -1.44(-1.46%)
Jun 07, 2022 97.81 98.63 96.80 98.48 1,810,885 +0.38(+0.39%)
Jun 06, 2022 98.40 99.23 97.67 98.10 983,886 +0.19(+0.19%)
Jun 03, 2022 98.43 98.69 97.80 97.91 1,094,335 -0.67(-0.68%)
Jun 02, 2022 98.95 98.99 96.78 98.58 1,487,737 -0.05(-0.05%)
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.