Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.37 65.41 63.01 65.28 3,703,175 +1.66(+2.61%)
May 28, 2020 62.85 63.73 62.68 63.62 1,802,282 +1.65(+2.67%)
May 27, 2020 62.69 63.10 61.37 61.97 1,858,085 +0.05(+0.08%)
May 26, 2020 61.76 62.91 61.59 61.91 2,566,592 +0.88(+1.44%)
May 22, 2020 60.76 61.15 60.40 61.03 1,606,326 +0.23(+0.37%)
May 21, 2020 61.26 61.89 60.60 60.81 1,515,384 -0.71(-1.16%)
May 20, 2020 62.03 62.94 61.22 61.52 1,971,007 -0.12(-0.20%)
May 19, 2020 63.16 63.57 61.63 61.64 2,080,215 -1.94(-3.05%)
May 18, 2020 62.63 64.17 62.11 63.58 2,584,746 +2.39(+3.91%)
May 15, 2020 61.90 61.96 60.15 61.19 4,542,213 -1.11(-1.79%)
May 14, 2020 61.63 62.77 60.23 62.30 2,451,130 +0.16(+0.25%)
May 13, 2020 61.96 62.23 60.75 62.15 2,449,515 -0.11(-0.18%)
May 12, 2020 62.51 62.74 61.54 62.26 2,903,094 -0.25(-0.40%)
May 11, 2020 63.49 63.80 62.14 62.51 2,665,949 -1.33(-2.08%)
May 08, 2020 64.45 64.49 62.72 63.83 2,702,297 +0.09(+0.15%)
May 07, 2020 64.57 65.11 63.60 63.74 2,719,226 -0.27(-0.42%)
May 06, 2020 66.73 67.12 63.85 64.01 2,642,210 -2.72(-4.08%)
May 05, 2020 66.41 67.61 66.01 66.73 1,890,826 +0.41(+0.62%)
May 04, 2020 66.11 66.58 65.20 66.31 2,040,599 -0.16(-0.25%)
May 01, 2020 67.42 67.50 65.95 66.48 2,075,356 -1.33(-1.97%)
Apr 30, 2020 69.44 69.55 67.31 67.81 3,636,779 -2.13(-3.05%)
Apr 29, 2020 73.96 73.96 69.79 69.94 2,347,931 -1.57(-2.19%)
Apr 28, 2020 72.18 73.17 71.17 71.51 1,960,575 +0.37(+0.52%)
Apr 27, 2020 71.30 71.81 71.01 71.14 1,764,393 +0.03(+0.04%)
Apr 24, 2020 70.73 71.29 69.63 71.11 2,032,126 +0.74(+1.05%)
Apr 23, 2020 72.39 72.96 70.18 70.37 2,170,902 -2.01(-2.78%)
Apr 22, 2020 72.91 73.19 71.89 72.39 1,739,905 +0.54(+0.75%)
Apr 21, 2020 72.69 73.14 71.17 71.85 2,461,544 -1.70(-2.32%)
Apr 20, 2020 76.55 76.96 73.43 73.55 1,802,360 -3.52(-4.57%)
Apr 17, 2020 77.04 77.45 75.43 77.07 1,408,323 +0.99(+1.30%)
Apr 16, 2020 75.45 76.85 75.18 76.08 1,852,864 +1.24(+1.66%)
Apr 15, 2020 75.72 75.80 74.09 74.84 1,656,786 -2.01(-2.61%)
Apr 14, 2020 74.87 77.01 74.07 76.85 2,108,044 +3.84(+5.26%)
Apr 13, 2020 74.16 74.99 72.34 73.01 1,273,473 -2.67(-3.53%)
Apr 09, 2020 72.19 76.91 72.16 75.67 2,454,193 +3.54(+4.90%)
Apr 08, 2020 69.32 72.92 68.43 72.14 2,294,775 +3.36(+4.89%)
Apr 07, 2020 71.37 71.61 68.54 68.77 2,526,025 -0.97(-1.39%)
Apr 06, 2020 69.45 71.42 68.47 69.75 3,030,787 +2.71(+4.04%)
Apr 03, 2020 67.31 67.92 66.25 67.03 4,537,336 -0.89(-1.31%)
Apr 02, 2020 65.40 68.52 65.40 67.92 3,511,597 +1.14(+1.70%)
Apr 01, 2020 65.15 67.50 64.75 66.79 7,382,148 -0.34(-0.50%)
Mar 31, 2020 68.63 68.84 66.55 67.12 3,940,289 -2.35(-3.38%)
Mar 30, 2020 68.60 69.78 67.16 69.47 2,971,721 +2.44(+3.63%)
Mar 27, 2020 63.90 68.60 63.69 67.03 2,663,019 +1.70(+2.61%)
Mar 26, 2020 60.77 66.03 60.41 65.33 3,220,137 +4.29(+7.04%)
Mar 25, 2020 59.68 64.07 58.34 61.04 3,628,083 +0.36(+0.60%)
Mar 24, 2020 58.09 61.28 55.57 60.68 3,918,668 +4.44(+7.90%)
Mar 23, 2020 62.39 62.55 53.38 56.24 5,831,191 -6.23(-9.97%)
Mar 20, 2020 69.91 70.13 61.16 62.47 5,696,974 -6.45(-9.36%)
Mar 19, 2020 79.65 79.65 68.46 68.92 5,904,511 -10.42(-13.13%)
Mar 18, 2020 76.51 80.79 74.38 79.34 4,784,552 -1.45(-1.79%)
Mar 17, 2020 70.06 81.43 70.06 80.79 6,312,370 +12.33(+18.01%)
Mar 16, 2020 71.12 74.56 67.83 68.45 5,853,296 -7.33(-9.67%)
Mar 13, 2020 74.30 76.72 72.30 75.79 6,623,383 +3.68(+5.11%)
Mar 12, 2020 69.38 74.01 67.49 72.10 7,056,806 -2.33(-3.13%)
Mar 11, 2020 75.36 75.73 72.88 74.44 4,837,480 -2.50(-3.24%)
Mar 10, 2020 76.94 78.76 75.21 76.93 4,695,222 +0.64(+0.83%)
Mar 09, 2020 73.62 77.39 71.87 76.29 6,273,113 +0.65(+0.86%)
Mar 06, 2020 73.39 76.16 73.28 75.64 5,468,161 +0.28(+0.37%)
Mar 05, 2020 74.56 75.80 74.07 75.36 2,652,951 -0.37(-0.49%)
Mar 04, 2020 72.98 76.02 72.98 75.73 2,806,508 +3.59(+4.97%)
Mar 03, 2020 72.62 74.38 71.91 72.15 3,636,955 -0.59(-0.82%)
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.