Skip to main content

Consolidated Edison (NY: ED )

101.68 -1.04 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 88.71 89.39 88.30 89.30 1,815,982 +0.75(+0.84%)
Mar 27, 2024 86.46 88.59 86.46 88.56 1,968,065 +2.56(+2.97%)
Mar 26, 2024 86.97 87.06 85.71 86.00 1,435,795 -1.03(-1.19%)
Mar 25, 2024 87.28 87.56 86.54 87.03 1,183,349 -0.10(-0.11%)
Mar 22, 2024 87.67 87.87 86.91 87.13 1,532,907 -0.05(-0.06%)
Mar 21, 2024 87.76 88.24 87.14 87.18 2,199,425 -0.38(-0.44%)
Mar 20, 2024 87.96 88.71 87.14 87.56 1,571,835 -0.66(-0.75%)
Mar 19, 2024 87.91 88.31 87.31 88.22 1,533,202 +0.71(+0.81%)
Mar 18, 2024 87.33 87.88 86.97 87.51 1,377,836 +0.05(+0.06%)
Mar 15, 2024 86.59 87.74 86.59 87.46 3,520,961 +0.27(+0.30%)
Mar 14, 2024 87.72 88.05 86.57 87.20 1,474,734 -0.89(-1.00%)
Mar 13, 2024 88.90 89.59 87.96 88.08 1,701,815 -0.35(-0.40%)
Mar 12, 2024 88.87 89.55 88.42 88.44 1,339,055 -0.86(-0.96%)
Mar 11, 2024 88.67 89.49 88.26 89.29 1,217,446 +0.67(+0.75%)
Mar 08, 2024 88.67 88.84 87.69 88.62 1,090,967 +0.18(+0.20%)
Mar 07, 2024 89.25 89.41 88.24 88.45 1,024,920 +0.09(+0.10%)
Mar 06, 2024 88.07 88.78 87.96 88.36 1,460,587 +0.85(+0.97%)
Mar 05, 2024 88.06 89.28 87.19 87.51 2,071,591 -0.14(-0.16%)
Mar 04, 2024 85.12 87.92 85.12 87.65 1,993,947 +2.08(+2.44%)
Mar 01, 2024 85.55 85.66 84.42 85.57 1,598,511 -0.20(-0.23%)
Feb 29, 2024 85.59 86.28 85.21 85.76 2,850,678 +0.55(+0.65%)
Feb 28, 2024 85.41 85.83 85.01 85.21 1,205,466 -0.23(-0.26%)
Feb 27, 2024 85.09 85.73 84.73 85.44 1,178,607 +0.66(+0.78%)
Feb 26, 2024 86.25 86.30 84.66 84.78 1,589,251 -1.69(-1.96%)
Feb 23, 2024 86.63 87.38 86.24 86.47 1,210,835 +0.02(+0.02%)
Feb 22, 2024 86.45 86.75 85.29 86.45 1,656,329 -0.69(-0.79%)
Feb 21, 2024 86.65 87.32 86.26 87.14 1,776,380 +1.01(+1.18%)
Feb 20, 2024 85.98 87.19 85.59 86.13 2,007,857 +0.26(+0.30%)
Feb 16, 2024 86.10 86.91 85.29 85.87 2,999,130 -0.89(-1.02%)
Feb 15, 2024 85.58 86.89 85.44 86.76 2,205,113 +1.36(+1.59%)
Feb 14, 2024 85.60 85.96 85.01 85.40 2,453,686 +0.17(+0.20%)
Feb 13, 2024 86.99 87.38 84.50 85.23 3,572,913 -1.92(-2.20%)
Feb 12, 2024 86.79 87.26 86.16 87.15 1,670,263 +0.38(+0.44%)
Feb 09, 2024 86.09 86.85 86.02 86.77 1,496,106 +0.38(+0.44%)
Feb 08, 2024 86.78 87.18 85.84 86.39 1,669,419 -0.78(-0.89%)
Feb 07, 2024 87.82 87.87 86.86 87.17 1,450,735 -0.29(-0.33%)
Feb 06, 2024 87.04 88.05 86.92 87.46 1,664,315 +0.10(+0.11%)
Feb 05, 2024 88.00 88.57 87.31 87.36 1,900,913 -1.39(-1.57%)
Feb 02, 2024 89.66 89.94 87.86 88.76 2,030,611 -1.64(-1.81%)
Feb 01, 2024 88.06 90.43 87.68 90.39 1,667,961 +1.83(+2.07%)
Jan 31, 2024 89.13 89.41 88.02 88.56 3,221,024 +0.21(+0.24%)
Jan 30, 2024 88.09 88.87 87.72 88.35 1,591,287 +0.09(+0.10%)
Jan 29, 2024 87.68 88.77 87.28 88.26 2,230,718 +0.56(+0.63%)
Jan 26, 2024 87.68 87.92 87.13 87.70 2,277,460 +0.34(+0.39%)
Jan 25, 2024 86.85 87.41 86.11 87.36 1,589,310 +1.32(+1.53%)
Jan 24, 2024 87.52 87.55 85.81 86.05 1,983,392 -0.78(-0.90%)
Jan 23, 2024 86.77 87.23 86.25 86.83 1,630,142 -0.08(-0.09%)
Jan 22, 2024 87.55 88.06 86.41 86.91 1,722,821 -0.64(-0.73%)
Jan 19, 2024 87.07 87.80 86.54 87.55 1,734,549 +0.45(+0.51%)
Jan 18, 2024 87.77 87.94 86.63 87.10 1,726,722 -1.12(-1.27%)
Jan 17, 2024 88.72 90.00 87.62 88.22 1,935,125 -0.98(-1.10%)
Jan 16, 2024 89.06 90.13 88.70 89.20 2,092,020 -0.06(-0.07%)
Jan 12, 2024 89.42 89.65 88.92 89.26 2,260,655 +0.36(+0.41%)
Jan 11, 2024 91.44 91.44 88.73 88.90 2,098,689 -2.99(-3.25%)
Jan 10, 2024 91.12 92.34 90.98 91.89 1,613,893 +0.60(+0.66%)
Jan 09, 2024 91.22 91.51 90.75 91.29 1,325,874 -0.11(-0.12%)
Jan 08, 2024 91.01 91.46 90.68 91.40 1,235,308 +0.28(+0.31%)
Jan 05, 2024 90.66 91.59 90.53 91.11 2,024,060 +0.26(+0.29%)
Jan 04, 2024 91.08 91.58 90.51 90.85 1,772,703 +0.24(+0.27%)
Jan 03, 2024 90.23 90.69 89.75 90.61 2,067,472 +0.57(+0.64%)
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.