Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 91.89 92.42 91.09 91.74 2,316,824 -0.56(-0.61%)
Mar 31, 2023 91.35 92.34 91.21 92.30 2,176,507 +0.92(+1.00%)
Mar 30, 2023 91.87 92.33 91.29 91.39 2,185,132 -0.38(-0.41%)
Mar 29, 2023 91.45 92.26 91.44 91.76 1,695,473 +0.69(+0.76%)
Mar 28, 2023 90.98 92.36 90.76 91.07 1,826,620 -0.17(-0.19%)
Mar 27, 2023 92.06 92.44 91.14 91.24 1,965,720 -0.48(-0.53%)
Mar 24, 2023 88.86 91.76 88.60 91.72 1,703,536 +3.22(+3.64%)
Mar 23, 2023 88.51 89.70 87.87 88.50 2,459,647 -0.36(-0.40%)
Mar 22, 2023 90.33 90.72 88.78 88.86 2,629,554 -1.05(-1.17%)
Mar 21, 2023 93.17 93.57 88.92 89.91 2,723,543 -3.59(-3.84%)
Mar 20, 2023 92.55 93.90 92.44 93.50 1,798,620 +1.23(+1.34%)
Mar 17, 2023 92.55 93.08 91.69 92.26 3,771,093 -0.65(-0.70%)
Mar 16, 2023 92.20 93.77 91.88 92.91 2,261,857 +0.64(+0.69%)
Mar 15, 2023 90.67 92.77 90.20 92.27 2,931,216 +1.57(+1.73%)
Mar 14, 2023 89.92 91.59 89.88 90.70 2,006,656 +1.18(+1.31%)
Mar 13, 2023 87.48 92.31 87.37 89.52 2,875,083 +2.09(+2.39%)
Mar 10, 2023 88.42 88.80 87.14 87.43 2,040,973 -0.65(-0.73%)
Mar 09, 2023 88.78 89.79 87.92 88.08 1,971,710 -0.39(-0.44%)
Mar 08, 2023 87.42 89.11 87.40 88.46 1,906,954 +0.99(+1.14%)
Mar 07, 2023 89.24 89.48 87.05 87.47 2,361,685 -0.94(-1.06%)
Mar 06, 2023 87.56 88.58 87.54 88.41 1,650,525 +0.91(+1.04%)
Mar 03, 2023 86.70 87.53 85.70 87.50 1,552,345 +1.04(+1.21%)
Mar 02, 2023 85.10 86.62 84.30 86.46 1,466,663 +1.41(+1.66%)
Mar 01, 2023 85.89 86.16 83.97 85.05 2,041,114 -1.16(-1.34%)
Feb 28, 2023 87.29 87.79 86.18 86.21 2,803,702 -1.45(-1.65%)
Feb 27, 2023 88.68 89.39 87.61 87.65 1,999,017 -0.40(-0.45%)
Feb 24, 2023 87.74 88.37 87.03 88.05 1,954,841 -0.31(-0.35%)
Feb 23, 2023 89.56 89.75 88.02 88.36 1,916,239 -0.80(-0.90%)
Feb 22, 2023 89.71 90.26 88.86 89.16 1,803,837 -0.31(-0.35%)
Feb 21, 2023 89.63 90.10 88.95 89.47 2,278,103 -0.50(-0.56%)
Feb 17, 2023 88.35 90.04 87.46 89.97 3,788,175 +1.53(+1.73%)
Feb 16, 2023 87.25 88.95 86.39 88.43 3,836,462 +0.44(+0.50%)
Feb 15, 2023 87.56 88.06 87.22 87.99 1,183,496 +0.10(+0.11%)
Feb 14, 2023 88.72 89.16 87.83 87.89 1,085,924 -0.86(-0.97%)
Feb 13, 2023 88.36 88.86 88.17 88.75 1,359,711 +0.42(+0.48%)
Feb 10, 2023 86.52 88.46 86.40 88.33 1,436,468 +2.08(+2.41%)
Feb 09, 2023 87.96 88.31 86.15 86.26 1,557,119 -1.51(-1.72%)
Feb 08, 2023 88.86 88.88 87.12 87.77 1,471,946 -1.42(-1.59%)
Feb 07, 2023 88.95 89.40 88.37 89.18 1,451,951 -0.29(-0.32%)
Feb 06, 2023 88.62 89.57 88.33 89.47 1,433,080 +0.59(+0.67%)
Feb 03, 2023 90.76 90.83 87.88 88.88 1,821,283 -2.13(-2.34%)
Feb 02, 2023 91.15 91.97 90.38 91.01 1,699,779 -0.28(-0.30%)
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.