Skip to main content

Consolidated Edison (NY: ED )

99.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 99.01 99.85 98.35 99.82 2,062,090 +0.67(+0.68%)
Nov 04, 2024 99.49 100.54 98.20 99.15 2,088,316 -0.85(-0.85%)
Nov 01, 2024 102.01 102.06 99.57 100.00 2,832,836 -1.68(-1.65%)
Oct 31, 2024 102.81 103.78 101.56 101.68 3,732,420 -1.04(-1.01%)
Oct 30, 2024 103.14 103.39 102.19 102.72 1,641,332 -0.19(-0.18%)
Oct 29, 2024 104.27 104.39 102.81 102.91 1,452,900 -1.90(-1.81%)
Oct 28, 2024 104.98 105.38 104.76 104.81 1,204,577 +0.21(+0.20%)
Oct 25, 2024 107.41 107.41 104.50 104.60 1,734,349 -2.40(-2.24%)
Oct 24, 2024 107.38 107.75 106.69 107.00 1,127,349 -0.40(-0.37%)
Oct 23, 2024 105.98 107.46 105.63 107.40 1,663,174 +1.70(+1.61%)
Oct 22, 2024 105.63 105.99 104.64 105.70 1,207,216 -0.56(-0.53%)
Oct 21, 2024 106.79 107.10 105.94 106.26 1,405,780 -0.50(-0.47%)
Oct 18, 2024 105.96 106.77 105.26 106.76 6,365,338 +1.10(+1.04%)
Oct 17, 2024 106.44 106.45 105.00 105.66 1,727,854 -0.48(-0.45%)
Oct 16, 2024 105.75 106.18 105.21 106.14 1,869,232 +0.69(+0.65%)
Oct 15, 2024 104.82 106.41 104.58 105.45 2,748,902 +2.41(+2.34%)
Oct 14, 2024 101.75 103.14 101.32 103.04 1,976,017 +0.72(+0.70%)
Oct 11, 2024 101.91 102.35 101.67 102.32 1,317,183 +0.74(+0.73%)
Oct 10, 2024 102.72 103.16 101.50 101.58 1,179,589 -0.79(-0.77%)
Oct 09, 2024 101.96 102.93 101.67 102.37 1,114,659 +0.26(+0.25%)
Oct 08, 2024 101.67 102.94 101.26 102.11 1,328,781 +0.97(+0.96%)
Oct 07, 2024 102.70 102.70 100.94 101.14 1,967,335 -2.01(-1.95%)
Oct 04, 2024 102.79 103.34 102.27 103.15 952,850 -0.87(-0.84%)
Oct 03, 2024 104.81 104.81 103.58 104.02 952,061 -0.43(-0.41%)
Oct 02, 2024 104.32 104.86 103.95 104.45 996,722 -0.70(-0.67%)
Oct 01, 2024 104.25 105.59 103.56 105.15 1,834,412 +1.02(+0.98%)
Sep 30, 2024 104.43 104.43 103.14 104.13 1,449,539 +0.08(+0.08%)
Sep 27, 2024 103.47 104.59 103.41 104.05 1,366,878 +0.93(+0.90%)
Sep 26, 2024 102.41 103.98 102.26 103.12 1,391,586 -0.04(-0.04%)
Sep 25, 2024 103.25 103.44 102.27 103.16 1,151,088 +0.34(+0.33%)
Sep 24, 2024 103.21 104.26 102.70 102.82 1,063,040 -1.20(-1.15%)
Sep 23, 2024 103.68 104.44 103.29 104.02 1,053,581 +0.67(+0.65%)
Sep 20, 2024 102.23 103.56 101.98 103.35 3,492,654 +1.23(+1.20%)
Sep 19, 2024 101.49 102.42 100.95 102.12 1,761,680 -1.29(-1.25%)
Sep 18, 2024 104.38 104.88 102.55 103.41 1,347,581 -1.13(-1.08%)
Sep 17, 2024 104.52 105.29 104.00 104.54 1,391,025 -0.31(-0.30%)
Sep 16, 2024 105.04 105.82 104.76 104.85 1,467,923 +0.29(+0.28%)
Sep 13, 2024 103.59 104.74 103.21 104.56 1,274,727 +1.17(+1.13%)
Sep 12, 2024 103.71 104.58 103.25 103.39 1,528,603 -0.43(-0.41%)
Sep 11, 2024 104.53 104.74 103.03 103.82 2,685,902 -1.15(-1.10%)
Sep 10, 2024 104.88 105.62 104.38 104.97 1,271,138 +0.22(+0.21%)
Sep 09, 2024 103.39 104.82 103.35 104.75 1,672,940 +1.47(+1.42%)
Sep 06, 2024 104.15 104.38 103.21 103.28 1,760,629 -0.51(-0.49%)
Sep 05, 2024 105.00 105.29 103.48 103.79 1,538,697 -0.61(-0.58%)
Sep 04, 2024 103.56 104.94 103.56 104.40 1,500,200 +1.12(+1.08%)
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.