Skip to main content

Consolidated Edison (NY: ED )

92.69 -0.53 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 93.13 93.14 92.22 92.69 2,210,729 -0.53(-0.57%)
May 25, 2023 93.28 93.83 92.35 93.22 3,679,353 -0.28(-0.30%)
May 24, 2023 94.19 94.51 93.27 93.50 1,578,244 -0.38(-0.40%)
May 23, 2023 94.30 94.78 93.70 93.88 4,775,095 -0.77(-0.81%)
May 22, 2023 95.35 95.97 94.43 94.65 1,906,989 -0.54(-0.57%)
May 19, 2023 95.85 96.17 94.88 95.19 2,209,830 -0.17(-0.18%)
May 18, 2023 95.31 95.78 94.81 95.36 1,806,376 -0.54(-0.56%)
May 17, 2023 96.67 96.74 95.67 95.90 1,742,485 -0.60(-0.62%)
May 16, 2023 97.47 97.82 96.40 96.50 2,261,193 -1.17(-1.20%)
May 15, 2023 99.02 99.18 96.85 97.67 1,852,177 -1.03(-1.04%)
May 12, 2023 98.63 99.26 98.04 98.70 1,638,070 +0.56(+0.57%)
May 11, 2023 98.62 98.94 97.74 98.15 1,642,393 -0.45(-0.45%)
May 10, 2023 98.52 99.17 97.79 98.59 1,516,633 +0.63(+0.65%)
May 09, 2023 98.33 98.44 97.57 97.96 1,482,058 -0.24(-0.24%)
May 08, 2023 98.52 99.49 97.44 98.20 1,537,534 -0.48(-0.48%)
May 05, 2023 97.99 99.61 97.00 98.67 2,237,031 +0.96(+0.98%)
May 04, 2023 97.42 98.40 96.92 97.71 1,661,725 +0.48(+0.49%)
May 03, 2023 98.57 98.60 97.17 97.23 1,212,969 -0.53(-0.54%)
May 02, 2023 98.21 98.77 97.27 97.76 1,436,994 -0.54(-0.54%)
May 01, 2023 97.62 99.30 97.48 98.29 1,850,025 +0.63(+0.65%)
Apr 28, 2023 98.27 98.84 97.08 97.66 2,345,039 -0.70(-0.72%)
Apr 27, 2023 98.23 98.76 97.40 98.36 1,727,757 +0.04(+0.04%)
Apr 26, 2023 98.47 99.60 98.05 98.32 1,441,488 -1.25(-1.25%)
Apr 25, 2023 99.18 100.09 98.84 99.57 1,415,754 +0.56(+0.56%)
Apr 24, 2023 98.38 99.07 97.82 99.02 1,119,886 +0.79(+0.81%)
Apr 21, 2023 98.74 98.93 97.71 98.23 1,890,630 +0.38(+0.39%)
Apr 20, 2023 97.72 97.90 96.94 97.85 1,225,983 +0.52(+0.53%)
Apr 19, 2023 96.98 98.00 96.88 97.33 1,167,932 +0.61(+0.64%)
Apr 18, 2023 97.00 97.15 96.17 96.72 1,005,515 -0.35(-0.36%)
Apr 17, 2023 96.30 97.14 96.05 97.06 1,532,726 +1.18(+1.23%)
Apr 14, 2023 96.42 96.85 95.70 95.88 1,842,107 -1.39(-1.43%)
Apr 13, 2023 97.34 98.07 95.77 97.27 1,346,303 -0.60(-0.62%)
Apr 12, 2023 98.28 98.91 97.48 97.88 1,195,147 -0.42(-0.42%)
Apr 11, 2023 98.34 98.72 97.47 98.29 1,349,860 -0.10(-0.10%)
Apr 10, 2023 97.94 98.43 97.10 98.39 1,366,857 +0.24(+0.24%)
Apr 06, 2023 98.11 98.53 96.77 98.16 1,591,719 +0.46(+0.47%)
Apr 05, 2023 96.01 97.95 95.90 97.70 2,057,492 +2.47(+2.59%)
Apr 04, 2023 94.47 95.58 94.32 95.23 1,573,859 +0.92(+0.98%)
Apr 03, 2023 94.46 95.00 93.63 94.31 2,253,818 -0.58(-0.61%)
Mar 31, 2023 93.90 94.92 93.76 94.88 2,117,318 +0.94(+1.00%)
Mar 30, 2023 94.44 94.91 93.84 93.94 2,125,708 -0.39(-0.41%)
Mar 29, 2023 94.01 94.84 94.00 94.33 1,649,365 +0.71(+0.76%)
Mar 28, 2023 93.52 94.94 93.30 93.61 1,776,945 -0.18(-0.19%)
Mar 27, 2023 94.64 95.02 93.68 93.79 1,912,263 -0.50(-0.53%)
Mar 24, 2023 91.34 94.33 91.07 94.29 1,657,208 +3.31(+3.64%)
Mar 23, 2023 90.99 92.21 90.31 90.98 2,392,757 -0.37(-0.40%)
Mar 22, 2023 92.86 93.26 91.26 91.34 2,558,044 -1.08(-1.17%)
Mar 21, 2023 95.78 96.18 91.40 92.42 2,649,477 -3.69(-3.84%)
Mar 20, 2023 95.14 96.52 95.02 96.11 1,749,707 +1.27(+1.34%)
Mar 17, 2023 95.14 95.68 94.25 94.84 3,668,538 -0.66(-0.70%)
Mar 16, 2023 94.77 96.39 94.45 95.51 2,200,347 +0.65(+0.69%)
Mar 15, 2023 93.21 95.36 92.72 94.85 2,851,502 +1.62(+1.73%)
Mar 14, 2023 92.43 94.15 92.39 93.24 1,952,086 +1.21(+1.31%)
Mar 13, 2023 89.92 94.89 89.82 92.03 2,796,895 +2.15(+2.39%)
Mar 10, 2023 90.90 91.28 89.58 89.87 1,985,469 -0.66(-0.73%)
Mar 09, 2023 91.26 92.30 90.38 90.54 1,918,090 -0.40(-0.44%)
Mar 08, 2023 89.86 91.60 89.84 90.94 1,855,095 +1.02(+1.14%)
Mar 07, 2023 91.74 91.98 89.49 89.91 2,297,459 -0.96(-1.06%)
Mar 06, 2023 90.00 91.05 89.98 90.88 1,605,639 +0.93(+1.04%)
Mar 03, 2023 89.12 89.97 88.10 89.94 1,510,129 +1.07(+1.21%)
Mar 02, 2023 87.47 89.04 86.66 88.87 1,426,777 +1.45(+1.66%)
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.