Skip to main content

Consolidated Edison (NY: ED )

88.50 +0.92 (+1.05%)
Streaming Delayed Price Updated: 9:58 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 87.43 88.67 87.03 87.58 1,974,526 +0.26(+0.30%)
Feb 16, 2024 87.55 88.38 86.73 87.32 2,949,343 -0.90(-1.02%)
Feb 15, 2024 87.02 88.36 86.88 88.22 2,168,507 +1.38(+1.59%)
Feb 14, 2024 87.04 87.41 86.45 86.84 2,412,954 +0.17(+0.20%)
Feb 13, 2024 88.46 88.86 85.93 86.67 3,513,601 -1.95(-2.20%)
Feb 12, 2024 88.25 88.73 87.62 88.62 1,642,536 +0.39(+0.44%)
Feb 09, 2024 87.54 88.31 87.47 88.23 1,471,270 +0.39(+0.44%)
Feb 08, 2024 88.24 88.65 87.29 87.85 1,641,706 -0.79(-0.89%)
Feb 07, 2024 89.30 89.35 88.33 88.64 1,426,652 -0.30(-0.33%)
Feb 06, 2024 88.51 89.54 88.38 88.94 1,636,686 +0.10(+0.11%)
Feb 05, 2024 89.48 90.07 88.79 88.84 1,869,357 -1.42(-1.57%)
Feb 02, 2024 91.18 91.46 89.34 90.25 1,996,902 -1.66(-1.81%)
Feb 01, 2024 89.55 91.96 89.16 91.92 1,640,273 +1.86(+2.07%)
Jan 31, 2024 90.63 90.92 89.50 90.06 3,167,553 +0.22(+0.24%)
Jan 30, 2024 89.58 90.37 89.20 89.84 1,564,871 +0.09(+0.10%)
Jan 29, 2024 89.16 90.27 88.75 89.75 2,193,687 +0.56(+0.63%)
Jan 26, 2024 89.16 89.40 88.61 89.18 2,239,653 +0.35(+0.39%)
Jan 25, 2024 88.31 88.89 87.56 88.84 1,562,927 +1.34(+1.53%)
Jan 24, 2024 89.00 89.03 87.26 87.50 1,950,467 -0.79(-0.90%)
Jan 23, 2024 88.23 88.70 87.70 88.29 1,603,080 -0.08(-0.09%)
Jan 22, 2024 89.03 89.55 87.87 88.37 1,694,221 -0.65(-0.73%)
Jan 19, 2024 88.54 89.28 88.01 89.03 1,705,755 +0.46(+0.51%)
Jan 18, 2024 89.25 89.42 88.09 88.57 1,698,058 -1.14(-1.27%)
Jan 17, 2024 90.22 91.52 89.10 89.71 1,903,001 -1.00(-1.10%)
Jan 16, 2024 90.56 91.65 90.20 90.71 2,057,291 -0.06(-0.07%)
Jan 12, 2024 90.93 91.17 90.42 90.77 2,223,127 +0.37(+0.41%)
Jan 11, 2024 92.98 92.98 90.22 90.40 2,063,850 -3.04(-3.25%)
Jan 10, 2024 92.66 93.90 92.51 93.44 1,587,101 +0.61(+0.66%)
Jan 09, 2024 92.76 93.05 92.29 92.83 1,303,864 -0.11(-0.12%)
Jan 08, 2024 92.54 93.01 92.21 92.94 1,214,802 +0.29(+0.31%)
Jan 05, 2024 92.19 93.14 92.06 92.65 1,990,460 +0.27(+0.29%)
Jan 04, 2024 92.62 93.13 92.04 92.38 1,743,275 +0.25(+0.27%)
Jan 03, 2024 91.75 92.22 91.27 92.14 2,033,151 +0.58(+0.64%)
Jan 02, 2024 89.86 91.69 89.72 91.55 1,823,803 +1.43(+1.58%)
Dec 29, 2023 89.50 90.16 89.20 90.13 1,317,728 +0.32(+0.35%)
Dec 28, 2023 88.82 89.93 88.80 89.81 1,415,662 +0.84(+0.95%)
Dec 27, 2023 89.30 89.43 88.72 88.97 1,345,486 -0.47(-0.52%)
Dec 26, 2023 88.58 89.67 88.50 89.43 941,046 +0.58(+0.66%)
Dec 22, 2023 88.95 89.71 88.71 88.85 873,707 +0.47(+0.53%)
Dec 21, 2023 88.62 89.37 87.78 88.38 1,959,036 -0.14(-0.16%)
Dec 20, 2023 89.40 89.66 88.50 88.52 2,521,680 -0.95(-1.06%)
Dec 19, 2023 89.28 89.70 88.91 89.47 1,742,142 +0.31(+0.34%)
Dec 18, 2023 89.27 89.93 88.88 89.16 2,204,197 +0.15(+0.17%)
Dec 15, 2023 90.65 90.65 88.39 89.02 4,592,113 -2.04(-2.24%)
Dec 14, 2023 93.51 93.72 90.92 91.06 3,259,350 -2.08(-2.23%)
Dec 13, 2023 91.07 93.45 90.54 93.14 1,899,119 +2.26(+2.49%)
Dec 12, 2023 91.24 91.24 90.39 90.88 1,363,821 -0.14(-0.15%)
Dec 11, 2023 90.40 91.05 89.94 91.02 1,676,393 +0.32(+0.35%)
Dec 08, 2023 91.53 91.67 90.02 90.70 1,928,644 -0.88(-0.96%)
Dec 07, 2023 91.18 92.30 90.46 91.58 3,061,254 +0.78(+0.86%)
Dec 06, 2023 90.75 91.14 89.90 90.80 1,271,937 +0.46(+0.50%)
Dec 05, 2023 91.17 91.40 90.06 90.34 1,313,238 -0.79(-0.87%)
Dec 04, 2023 90.22 91.91 89.86 91.14 1,889,770 +0.31(+0.34%)
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.