Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Edison (NY: ED )

96.41 -0.40 (-0.41%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.51 88.83 87.77 88.52 3,912,641 +0.17(+0.19%)
Nov 29, 2023 89.22 89.74 88.04 88.35 2,213,691 -0.84(-0.95%)
Nov 28, 2023 89.07 89.94 88.70 89.19 1,426,391 +0.13(+0.14%)
Nov 27, 2023 89.40 89.58 88.59 89.07 1,734,036 -0.28(-0.32%)
Nov 24, 2023 89.07 89.39 88.47 89.35 513,903 +0.43(+0.49%)
Nov 22, 2023 89.19 89.28 88.39 88.92 1,712,418 +0.03(+0.03%)
Nov 21, 2023 89.42 89.54 88.56 88.89 1,071,168 -0.44(-0.49%)
Nov 20, 2023 89.39 89.64 88.32 89.33 1,587,759 -0.41(-0.46%)
Nov 17, 2023 90.00 90.19 89.21 89.74 1,724,511 +0.23(+0.25%)
Nov 16, 2023 89.77 90.43 89.24 89.52 2,048,704 +0.57(+0.64%)
Nov 15, 2023 88.53 89.88 88.53 88.95 2,954,638 +0.05(+0.06%)
Nov 14, 2023 87.69 88.94 87.14 88.90 1,917,795 +2.89(+3.36%)
Nov 13, 2023 86.87 87.14 85.64 86.01 2,390,380 -0.95(-1.10%)
Nov 10, 2023 87.31 87.48 86.53 86.96 2,565,787 +0.10(+0.11%)
Nov 09, 2023 86.56 87.49 86.32 86.87 3,864,800 +0.55(+0.64%)
Nov 08, 2023 86.70 86.91 85.61 86.31 2,897,476 -0.78(-0.89%)
Nov 07, 2023 88.14 88.17 86.99 87.09 2,281,430 -1.03(-1.17%)
Nov 06, 2023 88.41 88.62 87.47 88.12 2,987,448 +0.46(+0.52%)
Nov 03, 2023 89.35 90.78 87.59 87.66 2,612,879 -0.09(-0.10%)
Nov 02, 2023 86.63 88.28 86.46 87.75 1,903,851 +0.97(+1.12%)
Nov 01, 2023 85.78 87.43 84.80 86.78 2,282,582 +1.33(+1.56%)
Oct 31, 2023 85.64 85.92 84.64 85.45 2,548,391 +0.30(+0.35%)
Oct 30, 2023 85.43 86.05 84.47 85.14 1,407,952 +0.01(+0.01%)
Oct 27, 2023 86.36 86.91 84.85 85.13 1,282,355 -1.78(-2.05%)
Oct 26, 2023 86.30 87.69 86.12 86.92 1,936,357 +0.96(+1.12%)
Oct 25, 2023 85.25 86.25 85.03 85.95 1,515,488 +0.33(+0.39%)
Oct 24, 2023 84.94 85.90 84.78 85.62 1,735,984 +1.34(+1.59%)
Oct 23, 2023 84.04 85.55 83.58 84.28 2,189,228 -0.46(-0.54%)
Oct 20, 2023 85.34 86.33 84.17 84.74 10,454,693 -0.59(-0.70%)
Oct 19, 2023 85.77 86.47 85.09 85.33 2,004,375 -0.59(-0.69%)
Oct 18, 2023 86.47 86.78 85.49 85.92 2,712,154 -0.60(-0.70%)
Oct 17, 2023 86.04 87.10 85.75 86.53 3,024,571 +0.23(+0.27%)
Oct 16, 2023 82.88 86.55 82.88 86.29 4,105,141 +0.62(+0.73%)
Oct 13, 2023 85.83 86.44 85.11 85.67 2,012,425 +0.63(+0.74%)
Oct 12, 2023 85.73 86.12 84.06 85.04 1,965,784 -1.05(-1.22%)
Oct 11, 2023 86.06 86.32 84.89 86.09 1,785,878 +0.32(+0.37%)
Oct 10, 2023 84.99 85.94 84.86 85.77 1,880,546 +0.55(+0.65%)
Oct 09, 2023 84.03 85.22 84.03 85.21 1,491,531 +1.17(+1.39%)
Oct 06, 2023 81.09 84.25 80.45 84.04 2,486,136 +1.55(+1.88%)
Oct 05, 2023 81.69 82.80 80.99 82.50 2,593,968 +0.55(+0.67%)
Oct 04, 2023 81.34 82.04 79.81 81.95 1,986,261 +0.99(+1.23%)
Oct 03, 2023 79.03 81.30 78.31 80.96 2,707,947 +1.52(+1.91%)
Oct 02, 2023 82.75 82.92 78.90 79.44 2,507,247 -3.81(-4.57%)
Sep 29, 2023 83.93 84.43 82.88 83.25 2,085,542 +0.04(+0.05%)
Sep 28, 2023 84.73 84.91 82.59 83.21 2,029,901 -1.11(-1.32%)
Sep 27, 2023 85.16 85.77 84.22 84.32 1,836,860 -1.17(-1.37%)
Sep 26, 2023 87.64 87.76 85.29 85.48 2,064,390 -2.34(-2.66%)
Sep 25, 2023 87.65 88.00 87.39 87.82 1,591,957 -0.58(-0.66%)
Sep 22, 2023 87.99 89.07 87.65 88.40 1,533,806 -0.03(-0.03%)
Sep 21, 2023 88.92 89.66 88.23 88.43 1,863,902 -0.62(-0.70%)
Sep 20, 2023 89.21 89.86 88.51 89.06 1,219,135 +0.32(+0.36%)
Sep 19, 2023 89.21 89.59 88.70 88.74 1,163,263 -0.39(-0.44%)
Sep 18, 2023 88.93 89.24 88.29 89.12 1,560,766 +0.08(+0.09%)
Sep 15, 2023 89.69 90.59 88.96 89.05 3,829,925 -0.87(-0.96%)
Sep 14, 2023 89.35 89.95 89.06 89.91 2,074,530 +0.90(+1.01%)
Sep 13, 2023 88.08 89.18 87.85 89.02 1,772,530 +1.23(+1.40%)
Sep 12, 2023 87.48 87.92 86.42 87.79 1,865,284 +0.46(+0.52%)
Sep 11, 2023 86.27 87.67 86.27 87.33 1,672,271 +0.47(+0.54%)
Sep 08, 2023 86.37 87.13 85.88 86.87 1,431,014 +0.72(+0.84%)
Sep 07, 2023 85.21 86.84 85.21 86.15 1,680,946 +1.66(+1.97%)
Sep 06, 2023 84.51 84.62 83.91 84.48 1,403,390 +0.28(+0.34%)
Sep 05, 2023 85.77 85.99 84.02 84.20 1,995,862 -1.79(-2.08%)
Sep 01, 2023 87.06 87.06 84.95 85.99 1,615,842 -0.59(-0.69%)
Aug 31, 2023 87.62 87.83 86.56 86.58 1,892,916 -0.85(-0.97%)
Aug 30, 2023 87.62 88.29 87.08 87.43 1,047,965 -0.24(-0.28%)
Aug 29, 2023 87.51 87.77 86.69 87.67 1,524,978 +0.36(+0.41%)
Aug 28, 2023 87.42 88.19 86.74 87.31 1,714,703 -0.17(-0.19%)
Aug 25, 2023 87.31 88.07 86.98 87.48 1,942,654 +0.41(+0.47%)
Aug 24, 2023 87.49 88.77 87.06 87.07 1,992,916 -0.56(-0.64%)
Aug 23, 2023 87.33 87.67 86.61 87.64 2,753,414 +0.64(+0.74%)
Aug 22, 2023 86.25 87.14 85.93 86.99 1,601,730 +0.65(+0.76%)
Aug 21, 2023 86.67 87.12 85.65 86.34 1,303,686 -0.59(-0.68%)
Aug 18, 2023 85.98 87.16 85.82 86.93 1,480,147 +1.04(+1.21%)
Aug 17, 2023 86.41 87.18 85.86 85.89 1,353,195 -0.56(-0.65%)
Aug 16, 2023 85.67 86.79 85.50 86.46 1,390,565 +1.12(+1.31%)
Aug 15, 2023 85.98 86.42 85.03 85.34 2,522,331 -1.04(-1.21%)
Aug 14, 2023 87.34 87.53 86.00 86.38 2,082,912 -1.22(-1.40%)
Aug 11, 2023 87.51 87.75 87.01 87.60 1,198,682 +0.41(+0.46%)
Aug 10, 2023 88.06 88.67 86.95 87.20 1,517,159 -0.53(-0.60%)
Aug 09, 2023 87.40 88.58 87.38 87.73 1,380,770 -0.22(-0.25%)
Aug 08, 2023 87.73 88.00 86.98 87.95 1,516,196 +0.55(+0.63%)
Aug 07, 2023 86.74 88.13 86.67 87.40 2,148,704 +1.26(+1.47%)
Aug 04, 2023 87.37 88.91 85.55 86.14 2,922,807 -0.98(-1.13%)
Aug 03, 2023 89.68 89.69 87.09 87.12 2,311,981 -2.89(-3.21%)
Aug 02, 2023 90.10 90.86 89.89 90.02 1,456,644 -0.01(-0.01%)
Aug 01, 2023 91.52 91.95 89.97 90.03 1,791,875 -1.47(-1.60%)
Jul 31, 2023 92.52 92.61 91.02 91.49 4,519,362 -0.75(-0.82%)
Jul 28, 2023 92.90 93.16 91.57 92.24 1,458,073 -0.11(-0.11%)
Jul 27, 2023 93.51 94.01 92.15 92.35 1,536,568 -1.69(-1.79%)
Jul 26, 2023 94.12 95.34 93.80 94.04 1,109,394 -0.20(-0.21%)
Jul 25, 2023 93.65 94.64 93.20 94.24 2,052,962 +0.56(+0.60%)
Jul 24, 2023 93.85 94.33 93.48 93.68 1,165,686 +0.00(+0.00%)
Jul 21, 2023 93.65 94.37 93.13 93.68 2,199,789 +1.20(+1.29%)
Jul 20, 2023 90.47 92.64 89.91 92.49 2,172,999 +2.31(+2.57%)
Jul 19, 2023 89.20 90.44 89.13 90.17 2,104,761 +1.30(+1.47%)
Jul 18, 2023 89.26 90.03 87.98 88.87 2,087,030 -0.27(-0.30%)
Jul 17, 2023 89.61 89.75 88.66 89.14 1,568,483 -0.64(-0.71%)
Jul 14, 2023 90.20 90.30 89.43 89.78 1,163,158 -0.67(-0.74%)
Jul 13, 2023 89.42 90.47 89.00 90.44 1,775,757 +0.66(+0.73%)
Jul 12, 2023 89.51 90.11 88.99 89.78 1,341,863 +0.53(+0.59%)
Jul 11, 2023 88.12 89.25 87.77 89.25 1,122,574 +1.11(+1.26%)
Jul 10, 2023 88.55 88.69 87.73 88.14 1,618,089 -0.62(-0.70%)
Jul 07, 2023 88.23 89.37 87.87 88.76 1,725,577 -0.14(-0.15%)
Jul 06, 2023 89.03 89.38 88.35 88.90 1,841,633 -0.66(-0.73%)
Jul 05, 2023 87.53 90.13 87.46 89.55 2,420,676 +1.74(+1.98%)
Jul 03, 2023 87.00 87.83 86.65 87.82 733,041 +0.63(+0.72%)
Jun 30, 2023 86.63 87.24 86.29 87.19 1,609,266 +0.80(+0.93%)
Jun 29, 2023 86.23 87.13 86.15 86.39 1,601,922 -0.52(-0.60%)
Jun 28, 2023 88.71 88.71 86.68 86.91 1,545,339 -1.80(-2.03%)
Jun 27, 2023 88.66 89.06 88.37 88.71 1,309,582 +0.29(+0.33%)
Jun 26, 2023 87.80 88.58 87.13 88.42 1,288,266 +0.91(+1.04%)
Jun 23, 2023 89.30 89.30 87.20 87.52 2,067,535 -1.33(-1.50%)
Jun 22, 2023 90.00 90.24 88.69 88.85 1,984,489 -0.77(-0.86%)
Jun 21, 2023 88.66 89.65 87.79 89.62 1,977,342 +0.87(+0.98%)
Jun 20, 2023 89.79 89.93 88.69 88.75 2,011,056 -0.92(-1.02%)
Jun 16, 2023 90.06 90.81 89.42 89.67 4,850,965 -0.05(-0.05%)
Jun 15, 2023 89.71 90.36 89.23 89.72 2,070,848 -5.00(-5.27%)
May 08, 2023 95.03 95.97 93.99 94.71 1,594,066 -0.46(-0.48%)
May 05, 2023 94.51 96.08 93.56 95.17 2,319,283 +0.93(+0.98%)
May 04, 2023 93.97 94.91 93.48 94.24 1,722,824 +0.46(+0.49%)
May 03, 2023 95.08 95.11 93.73 93.79 1,257,568 -0.51(-0.54%)
May 02, 2023 94.72 95.27 93.82 94.29 1,489,830 -0.52(-0.54%)
May 01, 2023 94.16 95.78 94.02 94.81 1,918,047 +0.61(+0.65%)
Apr 28, 2023 94.78 95.33 93.64 94.20 2,431,262 -0.68(-0.72%)
Apr 27, 2023 94.74 95.26 93.95 94.88 1,791,284 +0.04(+0.04%)
Apr 26, 2023 94.98 96.07 94.57 94.84 1,494,489 -1.21(-1.25%)
Apr 25, 2023 95.66 96.54 95.33 96.04 1,467,809 +0.54(+0.56%)
Apr 24, 2023 94.89 95.56 94.35 95.51 1,161,062 +0.77(+0.81%)
Apr 21, 2023 95.24 95.42 94.24 94.74 1,960,145 +0.36(+0.39%)
Apr 20, 2023 94.25 94.43 93.50 94.38 1,271,061 +0.50(+0.53%)
Apr 19, 2023 93.54 94.52 93.44 93.88 1,210,875 +0.59(+0.64%)
Apr 18, 2023 93.56 93.71 92.76 93.29 1,042,486 -0.33(-0.36%)
Apr 17, 2023 92.89 93.70 92.65 93.62 1,589,082 +1.14(+1.23%)
Apr 14, 2023 93.00 93.41 92.30 92.48 1,909,838 -1.34(-1.43%)
Apr 13, 2023 93.89 94.59 92.37 93.82 1,395,804 -0.58(-0.62%)
Apr 12, 2023 94.80 95.40 94.02 94.41 1,239,090 -0.40(-0.42%)
Apr 11, 2023 94.86 95.22 94.01 94.81 1,399,492 -0.10(-0.10%)
Apr 10, 2023 94.46 94.94 93.66 94.90 1,417,114 +0.23(+0.24%)
Apr 06, 2023 94.63 95.04 93.34 94.67 1,650,244 +0.44(+0.47%)
Apr 05, 2023 92.61 94.47 92.50 94.23 2,133,143 +2.38(+2.59%)
Apr 04, 2023 91.12 92.19 90.98 91.85 1,631,727 +0.89(+0.98%)
Apr 03, 2023 91.11 91.63 90.31 90.96 2,336,687 -0.55(-0.61%)
Mar 31, 2023 90.57 91.56 90.44 91.52 2,195,168 +0.91(+1.00%)
Mar 30, 2023 91.09 91.55 90.51 90.61 2,203,866 -0.37(-0.41%)
Mar 29, 2023 90.68 91.48 90.67 90.98 1,710,009 +0.69(+0.76%)
Mar 28, 2023 90.21 91.58 89.99 90.29 1,842,280 -0.17(-0.19%)
Mar 27, 2023 91.28 91.65 90.36 90.47 1,982,574 -0.48(-0.53%)
Mar 24, 2023 88.10 90.98 87.84 90.94 1,718,141 +3.20(+3.64%)
Mar 23, 2023 87.76 88.94 87.13 87.75 2,480,735 -0.35(-0.40%)
Mar 22, 2023 89.57 89.95 88.03 88.10 2,652,098 -1.04(-1.17%)
Mar 21, 2023 92.38 92.77 88.16 89.15 2,746,893 -3.56(-3.84%)
Mar 20, 2023 91.77 93.10 91.65 92.70 1,814,041 +1.22(+1.34%)
Mar 17, 2023 91.77 92.29 90.91 91.48 3,803,424 -0.64(-0.70%)
Mar 16, 2023 91.41 92.97 91.10 92.12 2,281,249 +0.63(+0.69%)
Mar 15, 2023 89.90 91.98 89.43 91.49 2,956,347 +1.56(+1.73%)
Mar 14, 2023 89.16 90.81 89.12 89.93 2,023,860 +1.17(+1.31%)
Mar 13, 2023 86.74 91.52 86.63 88.76 2,899,732 +2.08(+2.39%)
Mar 10, 2023 87.67 88.05 86.40 86.69 2,058,471 -0.64(-0.73%)
Mar 09, 2023 88.03 89.03 87.18 87.33 1,988,615 -0.38(-0.44%)
Mar 08, 2023 86.68 88.35 86.66 87.71 1,923,303 +0.99(+1.14%)
Mar 07, 2023 88.49 88.72 86.31 86.73 2,381,933 -0.93(-1.06%)
Mar 06, 2023 86.81 87.83 86.79 87.65 1,664,676 +0.90(+1.04%)
Mar 03, 2023 85.96 86.78 84.97 86.75 1,565,654 +1.03(+1.21%)
Mar 02, 2023 84.37 85.88 83.59 85.72 1,479,237 +1.40(+1.66%)
Mar 01, 2023 85.16 85.42 83.25 84.32 2,058,613 -1.15(-1.34%)
Feb 28, 2023 86.54 87.04 85.44 85.47 2,827,740 -1.43(-1.65%)
Feb 27, 2023 87.93 88.63 86.87 86.91 2,016,156 -0.39(-0.45%)
Feb 24, 2023 86.99 87.62 86.30 87.30 1,971,600 -0.31(-0.35%)
Feb 23, 2023 88.80 88.98 87.27 87.61 1,932,668 -0.79(-0.90%)
Feb 22, 2023 88.94 89.49 88.10 88.40 1,819,302 -0.31(-0.35%)
Feb 21, 2023 88.87 89.34 88.20 88.71 2,297,634 -0.50(-0.56%)
Feb 17, 2023 87.60 89.27 86.72 89.20 3,820,653 +1.52(+1.73%)
Feb 16, 2023 86.51 88.20 85.66 87.68 3,869,354 +0.44(+0.50%)
Feb 15, 2023 86.81 87.31 86.48 87.24 1,193,643 +0.10(+0.11%)
Feb 14, 2023 87.97 88.40 87.08 87.15 1,095,234 -0.85(-0.97%)
Feb 13, 2023 87.61 88.10 87.42 88.00 1,371,368 +0.42(+0.48%)
Feb 10, 2023 85.79 87.70 85.67 87.58 1,448,783 +2.06(+2.41%)
Feb 09, 2023 87.21 87.56 85.42 85.52 1,570,469 -1.50(-1.72%)
Feb 08, 2023 88.10 88.12 86.38 87.02 1,484,566 -1.40(-1.59%)
Feb 07, 2023 88.20 88.64 87.62 88.42 1,464,399 -0.28(-0.32%)
Feb 06, 2023 87.87 88.81 87.58 88.71 1,445,366 +0.59(+0.67%)
Feb 03, 2023 89.99 90.06 87.13 88.12 1,836,898 -2.11(-2.34%)
Feb 02, 2023 90.38 91.18 89.61 90.24 1,714,352 -0.28(-0.30%)
Feb 01, 2023 89.99 91.03 89.62 90.51 1,642,615 +0.13(+0.15%)
Jan 31, 2023 90.38 90.54 89.08 90.38 3,863,385 +0.25(+0.27%)
Jan 30, 2023 90.00 91.03 89.83 90.13 1,225,062 +0.13(+0.15%)
Jan 27, 2023 89.88 90.43 89.35 90.00 1,004,239 +0.03(+0.03%)
Jan 26, 2023 89.34 90.00 88.98 89.97 1,345,786 +0.41(+0.46%)
Jan 25, 2023 88.63 89.58 88.09 89.56 1,254,952 +0.38(+0.43%)
Jan 24, 2023 88.66 89.51 87.93 89.18 1,240,432 +0.47(+0.53%)
Jan 23, 2023 88.78 89.71 88.14 88.71 1,519,150 -0.23(-0.26%)
Jan 20, 2023 87.77 88.98 86.67 88.94 2,644,343 +1.24(+1.42%)
Jan 19, 2023 88.57 88.65 87.40 87.69 1,494,181 -0.82(-0.92%)
Jan 18, 2023 90.71 90.98 88.24 88.51 1,907,093 -2.04(-2.25%)
Jan 17, 2023 91.57 91.86 90.36 90.55 2,632,166 -0.95(-1.04%)
Jan 13, 2023 91.92 91.96 91.13 91.50 1,303,796 -0.99(-1.07%)
Jan 12, 2023 93.68 93.82 92.36 92.48 1,304,414 -1.02(-1.10%)
Jan 11, 2023 93.06 93.93 93.00 93.51 1,700,022 +0.49(+0.53%)
Jan 10, 2023 92.92 93.21 92.04 93.01 1,328,695 +0.35(+0.38%)
Jan 09, 2023 91.80 93.55 91.31 92.66 1,551,574 -0.10(-0.11%)
Jan 06, 2023 91.29 93.00 91.05 92.77 1,491,649 +2.41(+2.67%)
Jan 05, 2023 90.93 91.39 89.54 90.36 1,994,830 -1.23(-1.35%)
Jan 04, 2023 91.26 92.39 90.98 91.59 1,980,977 +0.79(+0.87%)
Jan 03, 2023 90.52 91.38 89.07 90.80 2,213,108 +0.43(+0.47%)
Dec 30, 2022 91.62 91.74 89.65 90.38 1,291,314 -1.12(-1.22%)
Dec 29, 2022 91.49 92.23 91.14 91.50 1,258,933 +0.49(+0.54%)
Dec 28, 2022 91.80 92.00 90.86 91.00 1,389,693 -0.55(-0.60%)
Dec 27, 2022 91.07 91.83 90.82 91.55 1,424,302 +0.66(+0.73%)
Dec 23, 2022 90.16 91.04 90.16 90.89 1,348,316 +0.65(+0.73%)
Dec 22, 2022 90.68 90.68 88.92 90.24 1,107,219 -0.53(-0.59%)
Dec 21, 2022 90.08 90.79 89.75 90.77 1,603,970 +1.07(+1.19%)
Dec 20, 2022 89.92 90.58 89.20 89.70 1,947,584 -0.25(-0.27%)
Dec 19, 2022 90.19 91.35 89.49 89.94 1,421,526 -0.30(-0.34%)
Dec 16, 2022 91.05 91.66 89.36 90.25 4,161,966 -1.72(-1.87%)
Dec 15, 2022 92.84 93.36 91.56 91.96 1,967,312 -1.38(-1.48%)
Dec 14, 2022 93.43 94.80 92.69 93.35 2,108,182 -0.07(-0.07%)
Dec 13, 2022 94.34 94.62 92.39 93.41 1,472,548 +0.15(+0.16%)
Dec 12, 2022 92.15 93.27 91.55 93.26 1,292,340 +1.73(+1.89%)
Dec 09, 2022 91.99 92.55 91.45 91.53 1,566,427 -1.01(-1.09%)
Dec 08, 2022 91.52 92.59 91.33 92.54 1,060,742 +0.95(+1.04%)
Dec 07, 2022 92.30 93.30 91.42 91.59 1,442,932 -0.92(-0.99%)
Dec 06, 2022 92.40 92.92 91.56 92.51 1,688,286 +0.18(+0.20%)
Dec 05, 2022 91.53 92.60 91.41 92.33 1,604,617 +0.02(+0.02%)
Dec 02, 2022 92.23 92.65 91.70 92.31 1,813,590 -0.47(-0.51%)
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.