Skip to main content

Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 88.02 88.66 87.72 88.63 1,339,972 +0.31(+0.35%)
Dec 28, 2023 87.34 88.43 87.33 88.32 1,439,560 +0.83(+0.95%)
Dec 27, 2023 87.82 87.95 87.25 87.49 1,368,199 -0.46(-0.52%)
Dec 26, 2023 87.11 88.18 87.03 87.95 956,932 +0.57(+0.66%)
Dec 22, 2023 87.47 88.22 87.24 87.37 888,455 +0.46(+0.53%)
Dec 21, 2023 87.15 87.88 86.32 86.92 1,992,106 -0.14(-0.16%)
Dec 20, 2023 87.92 88.17 87.03 87.05 2,564,248 -0.94(-1.06%)
Dec 19, 2023 87.80 88.22 87.43 87.99 1,771,550 +0.30(+0.34%)
Dec 18, 2023 87.79 88.44 87.40 87.68 2,241,406 +0.15(+0.17%)
Dec 15, 2023 89.15 89.15 86.92 87.54 4,669,631 -2.01(-2.24%)
Dec 14, 2023 91.96 92.17 89.41 89.55 3,314,370 -2.05(-2.23%)
Dec 13, 2023 89.56 91.90 89.04 91.59 1,931,178 +2.22(+2.49%)
Dec 12, 2023 89.72 89.72 88.89 89.37 1,386,844 -0.14(-0.15%)
Dec 11, 2023 88.90 89.54 88.44 89.51 1,704,691 +0.31(+0.35%)
Dec 08, 2023 90.01 90.14 88.52 89.19 1,961,201 -0.87(-0.96%)
Dec 07, 2023 89.66 90.76 88.96 90.06 3,112,930 +0.77(+0.86%)
Dec 06, 2023 89.24 89.62 88.41 89.29 1,293,408 +0.45(+0.50%)
Dec 05, 2023 89.65 89.89 88.57 88.84 1,335,406 -0.78(-0.87%)
Dec 04, 2023 88.72 90.38 88.37 89.62 1,921,670 +0.30(+0.34%)
Dec 01, 2023 88.00 89.32 87.47 89.32 1,559,248 +1.53(+1.74%)
Nov 30, 2023 87.78 88.10 87.05 87.79 3,944,868 +0.17(+0.19%)
Nov 29, 2023 88.49 89.00 87.32 87.63 2,231,925 -0.84(-0.95%)
Nov 28, 2023 88.34 89.20 87.98 88.46 1,438,139 +0.13(+0.14%)
Nov 27, 2023 88.67 88.84 87.87 88.34 1,748,319 -0.28(-0.32%)
Nov 24, 2023 88.34 88.66 87.74 88.62 518,136 +0.43(+0.49%)
Nov 22, 2023 88.46 88.55 87.67 88.19 1,726,522 +0.03(+0.03%)
Nov 21, 2023 88.69 88.81 87.84 88.16 1,079,991 -0.44(-0.49%)
Nov 20, 2023 88.66 88.91 87.60 88.60 1,600,837 -0.41(-0.46%)
Nov 17, 2023 89.26 89.46 88.48 89.01 1,738,715 +0.22(+0.25%)
Nov 16, 2023 89.04 89.69 88.51 88.79 2,065,578 +0.56(+0.64%)
Nov 15, 2023 87.81 89.15 87.81 88.22 2,978,974 +0.05(+0.06%)
Nov 14, 2023 86.97 88.21 86.43 88.17 1,933,591 +2.86(+3.36%)
Nov 13, 2023 86.16 86.43 84.94 85.31 2,410,069 -0.95(-1.10%)
Nov 10, 2023 86.60 86.77 85.82 86.25 2,586,920 +0.10(+0.11%)
Nov 09, 2023 85.86 86.77 85.62 86.16 3,896,633 +0.55(+0.64%)
Nov 08, 2023 85.99 86.20 84.91 85.61 2,921,341 -0.77(-0.89%)
Nov 07, 2023 87.42 87.45 86.28 86.38 2,300,221 -1.02(-1.17%)
Nov 06, 2023 87.69 87.89 86.76 87.40 3,012,054 +0.45(+0.52%)
Nov 03, 2023 88.62 90.04 86.87 86.95 2,634,400 -0.09(-0.10%)
Nov 02, 2023 85.93 87.56 85.75 87.04 1,919,532 +0.97(+1.12%)
Nov 01, 2023 85.08 86.72 84.11 86.07 2,301,382 +1.32(+1.56%)
Oct 31, 2023 84.94 85.22 83.95 84.75 2,569,381 +0.30(+0.35%)
Oct 30, 2023 84.73 85.35 83.78 84.45 1,419,549 +0.01(+0.01%)
Oct 27, 2023 85.66 86.20 84.16 84.44 1,292,917 -1.77(-2.05%)
Oct 26, 2023 85.60 86.98 85.41 86.21 1,952,306 +0.96(+1.12%)
Oct 25, 2023 84.55 85.55 84.33 85.25 1,527,970 +0.33(+0.39%)
Oct 24, 2023 84.25 85.20 84.09 84.92 1,750,283 +1.33(+1.59%)
Oct 23, 2023 83.36 84.85 82.89 83.59 2,207,259 -0.45(-0.54%)
Oct 20, 2023 84.64 85.63 83.48 84.04 10,540,804 -0.59(-0.70%)
Oct 19, 2023 85.07 85.77 84.39 84.63 2,020,884 -0.59(-0.69%)
Oct 18, 2023 85.76 86.07 84.80 85.22 2,734,493 -0.60(-0.70%)
Oct 17, 2023 85.34 86.39 85.05 85.82 3,049,483 +0.23(+0.27%)
Oct 16, 2023 82.20 85.84 82.20 85.59 4,138,953 +0.62(+0.73%)
Oct 13, 2023 85.12 85.73 84.41 84.97 2,029,001 +0.63(+0.74%)
Oct 12, 2023 85.03 85.41 83.38 84.34 1,981,975 -1.04(-1.22%)
Oct 11, 2023 85.36 85.62 84.20 85.38 1,800,588 +0.32(+0.37%)
Oct 10, 2023 84.29 85.24 84.17 85.07 1,896,036 +0.55(+0.65%)
Oct 09, 2023 83.35 84.53 83.35 84.52 1,503,816 +1.16(+1.39%)
Oct 06, 2023 80.42 83.56 79.80 83.36 2,506,614 +1.53(+1.88%)
Oct 05, 2023 81.02 82.12 80.33 81.82 2,615,334 +0.54(+0.67%)
Oct 04, 2023 80.67 81.37 79.16 81.28 2,002,621 +0.98(+1.23%)
Oct 03, 2023 78.39 80.64 77.67 80.30 2,730,251 +1.51(+1.91%)
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.