Skip to main content

Consolidated Edison (NY: ED )

85.53 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 86.23 86.75 85.15 85.53 2,029,849 +0.04(+0.05%)
Sep 28, 2023 87.05 87.24 84.86 85.49 1,975,694 -1.14(-1.32%)
Sep 27, 2023 87.50 88.12 86.53 86.63 1,787,808 -1.20(-1.37%)
Sep 26, 2023 90.04 90.17 87.63 87.83 2,009,262 -2.40(-2.66%)
Sep 25, 2023 90.05 90.41 89.78 90.23 1,549,445 -0.60(-0.66%)
Sep 22, 2023 90.40 91.51 90.05 90.83 1,492,847 -0.03(-0.03%)
Sep 21, 2023 91.36 92.12 90.65 90.86 1,814,128 -0.64(-0.70%)
Sep 20, 2023 91.66 92.33 90.94 91.50 1,186,579 +0.33(+0.36%)
Sep 19, 2023 91.66 92.05 91.13 91.17 1,132,199 -0.40(-0.44%)
Sep 18, 2023 91.37 91.69 90.71 91.57 1,519,087 +0.08(+0.09%)
Sep 15, 2023 92.15 93.08 91.40 91.49 3,727,649 -0.89(-0.96%)
Sep 14, 2023 91.80 92.42 91.50 92.38 2,019,131 +0.92(+1.01%)
Sep 13, 2023 90.50 91.63 90.26 91.46 1,725,196 +1.26(+1.40%)
Sep 12, 2023 89.88 90.33 88.79 90.20 1,815,473 +0.47(+0.52%)
Sep 11, 2023 88.64 90.08 88.64 89.73 1,627,614 +0.48(+0.54%)
Sep 08, 2023 88.74 89.52 88.24 89.25 1,392,800 +0.74(+0.84%)
Sep 07, 2023 87.55 89.22 87.55 88.51 1,636,058 +1.71(+1.97%)
Sep 06, 2023 86.83 86.94 86.21 86.80 1,365,914 +0.29(+0.34%)
Sep 05, 2023 88.12 88.35 86.33 86.51 1,942,564 -1.84(-2.08%)
Sep 01, 2023 89.45 89.45 87.28 88.35 1,572,692 -0.61(-0.69%)
Aug 31, 2023 90.02 90.24 88.93 88.96 1,842,367 -0.87(-0.97%)
Aug 30, 2023 90.02 90.72 89.47 89.83 1,019,980 -0.25(-0.28%)
Aug 29, 2023 89.91 90.18 89.07 90.08 1,484,255 +0.37(+0.41%)
Aug 28, 2023 89.82 90.61 89.12 89.71 1,668,913 -0.17(-0.19%)
Aug 25, 2023 89.71 90.48 89.36 89.88 1,890,777 +0.42(+0.47%)
Aug 24, 2023 89.89 91.21 89.45 89.46 1,939,697 -0.58(-0.64%)
Aug 23, 2023 89.73 90.08 88.99 90.04 2,679,886 +0.66(+0.74%)
Aug 22, 2023 88.62 89.53 88.29 89.38 1,558,957 +0.67(+0.76%)
Aug 21, 2023 89.05 89.51 88.00 88.71 1,268,872 -0.61(-0.68%)
Aug 18, 2023 88.34 89.55 88.17 89.32 1,440,621 +1.07(+1.21%)
Aug 17, 2023 88.78 89.57 88.22 88.25 1,317,059 -0.58(-0.65%)
Aug 16, 2023 88.02 89.17 87.85 88.83 1,353,431 +1.15(+1.31%)
Aug 15, 2023 88.34 88.79 87.36 87.68 2,454,974 -1.07(-1.21%)
Aug 14, 2023 89.74 89.93 88.36 88.75 2,027,289 -1.26(-1.40%)
Aug 11, 2023 89.91 90.16 89.39 90.01 1,166,672 +0.42(+0.46%)
Aug 10, 2023 90.47 91.10 89.33 89.59 1,476,644 -0.55(-0.60%)
Aug 09, 2023 89.80 91.01 89.78 90.14 1,343,897 -0.23(-0.25%)
Aug 08, 2023 90.14 90.41 89.37 90.37 1,475,707 +0.56(+0.63%)
Aug 07, 2023 89.12 90.54 89.05 89.80 2,091,324 +1.30(+1.47%)
Aug 04, 2023 89.77 91.35 87.90 88.50 2,844,755 -1.01(-1.13%)
Aug 03, 2023 92.14 92.15 89.48 89.51 2,250,241 -2.97(-3.21%)
Aug 02, 2023 92.58 93.35 92.36 92.49 1,417,745 -0.01(-0.01%)
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.