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 (%)
Nov 30, 2023 89.26 89.59 88.52 89.27 3,879,381 +0.17(+0.19%)
Nov 29, 2023 89.99 90.50 88.80 89.11 2,194,874 -0.85(-0.95%)
Nov 28, 2023 89.83 90.71 89.46 89.96 1,414,265 +0.13(+0.14%)
Nov 27, 2023 90.17 90.34 89.35 89.83 1,719,296 -0.29(-0.32%)
Nov 24, 2023 89.83 90.16 89.22 90.12 509,534 +0.44(+0.49%)
Nov 22, 2023 89.96 90.05 89.15 89.68 1,697,861 +0.03(+0.03%)
Nov 21, 2023 90.19 90.30 89.32 89.65 1,062,062 -0.45(-0.49%)
Nov 20, 2023 90.16 90.41 89.08 90.10 1,574,262 -0.42(-0.46%)
Nov 17, 2023 90.77 90.97 89.98 90.51 1,709,851 +0.23(+0.25%)
Nov 16, 2023 90.54 91.21 90.01 90.28 2,031,289 +0.57(+0.64%)
Nov 15, 2023 89.29 90.65 89.29 89.71 2,929,522 +0.05(+0.06%)
Nov 14, 2023 88.44 89.70 87.89 89.66 1,901,492 +2.91(+3.36%)
Nov 13, 2023 87.61 87.89 86.37 86.75 2,370,061 -0.96(-1.10%)
Nov 10, 2023 88.06 88.23 87.27 87.71 2,543,976 +0.10(+0.11%)
Nov 09, 2023 87.31 88.24 87.06 87.61 3,831,947 +0.56(+0.64%)
Nov 08, 2023 87.44 87.65 86.35 87.05 2,872,846 -0.79(-0.89%)
Nov 07, 2023 88.90 88.93 87.74 87.84 2,262,036 -1.04(-1.17%)
Nov 06, 2023 89.17 89.38 88.22 88.88 2,962,053 +0.46(+0.52%)
Nov 03, 2023 90.11 91.56 88.34 88.42 2,590,668 -0.09(-0.10%)
Nov 02, 2023 87.38 89.03 87.20 88.50 1,887,667 +0.98(+1.12%)
Nov 01, 2023 86.51 88.18 85.53 87.52 2,263,178 +1.34(+1.56%)
Oct 31, 2023 86.37 86.66 85.36 86.18 2,526,728 +0.30(+0.35%)
Oct 30, 2023 86.16 86.79 85.20 85.87 1,395,984 +0.01(+0.01%)
Oct 27, 2023 87.10 87.65 85.58 85.86 1,271,454 -1.80(-2.05%)
Oct 26, 2023 87.04 88.45 86.86 87.66 1,919,897 +0.97(+1.12%)
Oct 25, 2023 85.98 86.99 85.76 86.69 1,502,605 +0.33(+0.39%)
Oct 24, 2023 85.67 86.64 85.51 86.35 1,721,227 +1.35(+1.59%)
Oct 23, 2023 84.76 86.29 84.29 85.00 2,170,618 -0.46(-0.54%)
Oct 20, 2023 86.07 87.07 84.89 85.46 10,365,821 -0.60(-0.70%)
Oct 19, 2023 86.50 87.21 85.81 86.06 1,987,337 -0.60(-0.69%)
Oct 18, 2023 87.21 87.53 86.23 86.66 2,689,099 -0.61(-0.70%)
Oct 17, 2023 86.78 87.85 86.48 87.27 2,998,860 +0.24(+0.27%)
Oct 16, 2023 83.59 87.29 83.59 87.03 4,070,245 +0.63(+0.73%)
Oct 13, 2023 86.56 87.18 85.83 86.40 1,995,318 +0.64(+0.74%)
Oct 12, 2023 86.46 86.86 84.78 85.77 1,949,073 -1.06(-1.22%)
Oct 11, 2023 86.80 87.06 85.62 86.83 1,770,697 +0.32(+0.37%)
Oct 10, 2023 85.72 86.68 85.59 86.50 1,864,561 +0.56(+0.65%)
Oct 09, 2023 84.75 85.95 84.75 85.94 1,478,852 +1.18(+1.39%)
Oct 06, 2023 81.78 84.97 81.14 84.76 2,465,003 +1.56(+1.88%)
Oct 05, 2023 82.39 83.51 81.68 83.20 2,571,918 +0.55(+0.67%)
Oct 04, 2023 82.04 82.74 80.49 82.65 1,969,376 +1.00(+1.23%)
Oct 03, 2023 79.71 82.00 78.98 81.65 2,684,928 +1.53(+1.91%)
Oct 02, 2023 83.46 83.63 79.57 80.12 2,485,934 -3.84(-4.57%)
Sep 29, 2023 84.65 85.16 83.59 83.96 2,067,813 +0.04(+0.05%)
Sep 28, 2023 85.45 85.64 83.30 83.92 2,012,646 -1.12(-1.32%)
Sep 27, 2023 85.89 86.50 84.94 85.04 1,821,245 -1.18(-1.37%)
Sep 26, 2023 88.39 88.51 86.02 86.22 2,046,841 -2.36(-2.66%)
Sep 25, 2023 88.40 88.75 88.14 88.57 1,578,424 -0.59(-0.66%)
Sep 22, 2023 88.74 89.83 88.40 89.16 1,520,768 -0.03(-0.03%)
Sep 21, 2023 89.68 90.43 88.99 89.19 1,848,058 -0.63(-0.70%)
Sep 20, 2023 89.98 90.63 89.27 89.82 1,208,771 +0.32(+0.36%)
Sep 19, 2023 89.98 90.36 89.46 89.50 1,153,374 -0.39(-0.44%)
Sep 18, 2023 89.69 90.01 89.04 89.89 1,547,498 +0.08(+0.09%)
Sep 15, 2023 90.46 91.37 89.72 89.81 3,797,368 -0.87(-0.96%)
Sep 14, 2023 90.11 90.72 89.82 90.68 2,056,895 +0.90(+1.01%)
Sep 13, 2023 88.84 89.95 88.60 89.78 1,757,462 +1.24(+1.40%)
Sep 12, 2023 88.23 88.67 87.16 88.54 1,849,428 +0.46(+0.52%)
Sep 11, 2023 87.01 88.43 87.01 88.08 1,658,055 +0.47(+0.54%)
Sep 08, 2023 87.11 87.88 86.62 87.61 1,418,850 +0.73(+0.84%)
Sep 07, 2023 85.94 87.58 85.94 86.89 1,666,657 +1.68(+1.97%)
Sep 06, 2023 85.24 85.34 84.63 85.21 1,391,461 +0.28(+0.34%)
Sep 05, 2023 86.50 86.73 84.75 84.92 1,978,896 -1.81(-2.08%)
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.