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 (%)
Jun 30, 2023 87.37 87.99 87.03 87.94 1,595,586 +0.81(+0.93%)
Jun 29, 2023 86.96 87.88 86.89 87.13 1,588,305 -0.53(-0.60%)
Jun 28, 2023 89.47 89.47 87.42 87.66 1,532,203 -1.82(-2.03%)
Jun 27, 2023 89.42 89.82 89.13 89.47 1,298,450 +0.29(+0.33%)
Jun 26, 2023 88.55 89.34 87.88 89.18 1,277,315 +0.91(+1.04%)
Jun 23, 2023 90.07 90.07 87.95 88.27 2,049,960 -1.34(-1.50%)
Jun 22, 2023 90.77 91.01 89.45 89.61 1,967,620 -0.78(-0.86%)
Jun 21, 2023 89.42 90.42 88.54 90.39 1,960,534 +0.88(+0.98%)
Jun 20, 2023 90.56 90.70 89.45 89.51 1,993,961 -0.92(-1.02%)
Jun 16, 2023 90.84 91.59 90.18 90.44 4,809,728 -0.05(-0.05%)
Jun 15, 2023 90.48 91.14 89.99 90.49 2,053,245 -5.04(-5.27%)
May 08, 2023 95.84 96.79 94.79 95.53 1,580,516 -0.46(-0.48%)
May 05, 2023 95.32 96.90 94.36 95.99 2,299,568 +0.94(+0.98%)
May 04, 2023 94.77 95.73 94.28 95.05 1,708,179 +0.46(+0.49%)
May 03, 2023 95.89 95.92 94.53 94.59 1,246,878 -0.51(-0.54%)
May 02, 2023 95.53 96.08 94.63 95.10 1,477,165 -0.52(-0.54%)
May 01, 2023 94.97 96.60 94.83 95.62 1,901,743 +0.62(+0.65%)
Apr 28, 2023 95.59 96.15 94.44 95.00 2,410,594 -0.69(-0.72%)
Apr 27, 2023 95.55 96.08 94.75 95.69 1,776,057 +0.04(+0.04%)
Apr 26, 2023 95.80 96.90 95.38 95.65 1,481,785 -1.22(-1.25%)
Apr 25, 2023 96.48 97.37 96.15 96.87 1,455,332 +0.54(+0.56%)
Apr 24, 2023 95.71 96.37 95.16 96.33 1,151,192 +0.77(+0.81%)
Apr 21, 2023 96.06 96.24 95.05 95.55 1,943,483 +0.37(+0.39%)
Apr 20, 2023 95.06 95.24 94.30 95.19 1,260,256 +0.50(+0.53%)
Apr 19, 2023 94.34 95.33 94.24 94.69 1,200,581 +0.60(+0.64%)
Apr 18, 2023 94.36 94.51 93.56 94.09 1,033,624 -0.34(-0.36%)
Apr 17, 2023 93.68 94.50 93.44 94.43 1,575,574 +1.15(+1.23%)
Apr 14, 2023 93.80 94.21 93.09 93.28 1,893,603 -1.35(-1.43%)
Apr 13, 2023 94.70 95.40 93.16 94.63 1,383,939 -0.59(-0.62%)
Apr 12, 2023 95.61 96.22 94.83 95.22 1,228,557 -0.41(-0.42%)
Apr 11, 2023 95.67 96.04 94.82 95.62 1,387,596 -0.10(-0.10%)
Apr 10, 2023 95.27 95.76 94.46 95.72 1,405,068 +0.23(+0.24%)
Apr 06, 2023 95.44 95.85 94.14 95.49 1,636,216 +0.44(+0.47%)
Apr 05, 2023 93.40 95.28 93.30 95.04 2,115,010 +2.40(+2.59%)
Apr 04, 2023 91.90 92.98 91.76 92.64 1,617,856 +0.90(+0.98%)
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.