Skip to main content

Consolidated Edison (NY: ED )

101.68 -1.04 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 97.44 97.44 96.26 96.72 1,636,743 -0.63(-0.65%)
Jul 30, 2024 96.00 97.58 95.88 97.36 1,136,314 +1.28(+1.33%)
Jul 29, 2024 95.84 96.30 95.21 96.08 1,331,088 +0.43(+0.45%)
Jul 26, 2024 95.39 96.23 95.18 95.65 1,450,606 +0.52(+0.54%)
Jul 25, 2024 95.66 97.02 94.72 95.14 1,936,752 +0.04(+0.04%)
Jul 24, 2024 93.23 95.14 92.94 95.10 2,198,344 +2.61(+2.82%)
Jul 23, 2024 93.67 93.67 92.46 92.49 1,255,976 -1.38(-1.47%)
Jul 22, 2024 92.34 93.96 92.26 93.87 1,560,688 +0.60(+0.64%)
Jul 19, 2024 93.80 93.86 92.83 93.27 1,824,644 -0.07(-0.07%)
Jul 18, 2024 92.63 94.30 92.63 93.34 2,153,314 +0.35(+0.37%)
Jul 17, 2024 91.22 93.46 90.85 92.99 2,056,131 +2.19(+2.41%)
Jul 16, 2024 90.05 90.83 89.56 90.80 1,539,165 +1.28(+1.43%)
Jul 15, 2024 90.91 91.11 89.44 89.52 1,502,516 -1.91(-2.09%)
Jul 12, 2024 91.14 91.80 90.83 91.44 1,232,931 +0.72(+0.80%)
Jul 11, 2024 89.43 90.95 89.07 90.71 1,356,830 +1.58(+1.77%)
Jul 10, 2024 88.45 89.26 87.93 89.14 1,198,212 +1.01(+1.15%)
Jul 09, 2024 87.58 88.50 87.49 88.12 1,602,326 +0.43(+0.49%)
Jul 08, 2024 88.55 88.65 87.59 87.70 1,179,008 -0.84(-0.95%)
Jul 05, 2024 88.07 88.87 87.75 88.54 1,563,917 +0.56(+0.63%)
Jul 03, 2024 88.22 88.83 87.83 87.99 929,952 -0.26(-0.29%)
Jul 02, 2024 88.25 88.54 88.01 88.24 1,137,491 +0.16(+0.18%)
Jul 01, 2024 89.03 89.34 87.84 88.08 1,154,511 -0.60(-0.68%)
Jun 28, 2024 89.23 89.24 88.04 88.69 2,669,154 -0.26(-0.29%)
Jun 27, 2024 88.92 89.17 88.53 88.95 1,268,503 +0.01(+0.01%)
Jun 26, 2024 88.19 89.10 87.80 88.94 1,853,873 +0.28(+0.31%)
Jun 25, 2024 90.32 90.39 88.55 88.66 1,543,898 -1.86(-2.06%)
Jun 24, 2024 89.73 91.07 89.68 90.52 1,453,062 +0.92(+1.03%)
Jun 21, 2024 89.91 90.70 89.57 89.60 3,237,011 -0.19(-0.21%)
Jun 20, 2024 89.81 90.47 89.52 89.79 1,395,181 +0.14(+0.15%)
Jun 18, 2024 89.71 90.20 89.02 89.65 1,347,412 -0.26(-0.29%)
Jun 17, 2024 89.65 90.27 89.36 89.91 1,412,763 -0.22(-0.24%)
Jun 14, 2024 89.53 90.55 89.31 90.13 1,268,844 +0.26(+0.29%)
Jun 13, 2024 90.51 90.74 89.43 89.87 1,611,177 -0.53(-0.58%)
Jun 12, 2024 91.79 91.94 89.94 90.40 1,344,402 -0.61(-0.66%)
Jun 11, 2024 90.93 91.42 90.37 91.00 1,326,518 -0.57(-0.62%)
Jun 10, 2024 90.62 91.61 90.34 91.57 1,818,495 +0.70(+0.78%)
Jun 07, 2024 90.29 91.33 90.25 90.86 1,323,106 -0.28(-0.30%)
Jun 06, 2024 91.63 92.15 90.97 91.14 1,428,554 -0.70(-0.77%)
Jun 05, 2024 92.80 92.88 91.49 91.84 2,147,230 -1.11(-1.20%)
Jun 04, 2024 92.65 93.39 92.04 92.95 3,474,331 +0.04(+0.04%)
Jun 03, 2024 93.78 94.43 92.68 92.91 2,230,051 -0.86(-0.92%)
May 31, 2024 92.07 94.10 92.01 93.78 7,972,759 +2.08(+2.27%)
May 30, 2024 91.61 92.02 91.42 91.69 1,945,507 +0.54(+0.59%)
May 29, 2024 91.95 92.16 91.12 91.16 2,030,073 -1.29(-1.39%)
May 28, 2024 93.46 94.54 92.37 92.45 2,186,723 -1.21(-1.29%)
May 24, 2024 93.33 93.83 92.95 93.66 1,652,607 +0.56(+0.60%)
May 23, 2024 94.58 94.98 92.97 93.10 2,073,661 -2.24(-2.35%)
May 22, 2024 95.35 97.31 95.01 95.34 3,687,639 -0.21(-0.22%)
May 21, 2024 95.84 96.41 95.09 95.55 1,528,437 -0.17(-0.18%)
May 20, 2024 96.43 96.45 95.65 95.72 1,234,541 -0.59(-0.61%)
May 17, 2024 96.25 96.38 95.60 96.31 1,583,588 +0.19(+0.20%)
May 16, 2024 96.17 96.52 95.76 96.12 2,407,840 +0.00(+0.00%)
May 15, 2024 96.69 96.88 95.88 96.12 1,763,477 +0.27(+0.28%)
May 14, 2024 96.51 96.63 95.24 95.85 1,737,631 -0.17(-0.18%)
May 13, 2024 96.08 96.84 95.93 96.02 1,584,239 -0.06(-0.06%)
May 10, 2024 96.81 96.91 95.98 96.08 1,717,136 -0.41(-0.43%)
May 09, 2024 95.93 96.62 95.35 96.49 1,640,385 +0.54(+0.56%)
May 08, 2024 95.72 96.49 95.04 95.95 2,216,457 +0.07(+0.07%)
May 07, 2024 95.13 95.94 94.32 95.88 2,064,055 +1.35(+1.43%)
May 06, 2024 94.05 94.66 93.49 94.53 2,106,430 +0.56(+0.60%)
May 03, 2024 94.41 95.15 93.39 93.97 2,506,810 +0.30(+0.33%)
May 02, 2024 93.52 94.03 92.89 93.67 2,025,267 +0.44(+0.47%)
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.