Skip to main content

Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 87.81 87.81 85.68 86.73 1,602,106 -0.60(-0.69%)
Aug 31, 2023 88.37 88.58 87.30 87.33 1,876,825 -0.85(-0.97%)
Aug 30, 2023 88.37 89.05 87.83 88.18 1,039,057 -0.25(-0.28%)
Aug 29, 2023 88.26 88.52 87.43 88.43 1,512,015 +0.36(+0.41%)
Aug 28, 2023 88.17 88.95 87.48 88.06 1,700,127 -0.17(-0.19%)
Aug 25, 2023 88.06 88.82 87.72 88.23 1,926,140 +0.41(+0.47%)
Aug 24, 2023 88.24 89.54 87.81 87.82 1,975,975 -0.57(-0.64%)
Aug 23, 2023 88.08 88.43 87.36 88.39 2,730,008 +0.65(+0.74%)
Aug 22, 2023 86.99 87.89 86.67 87.74 1,588,216 +0.66(+0.76%)
Aug 21, 2023 87.42 87.87 86.38 87.08 1,292,604 -0.60(-0.68%)
Aug 18, 2023 86.72 87.91 86.55 87.68 1,467,565 +1.05(+1.21%)
Aug 17, 2023 87.15 87.93 86.60 86.63 1,341,692 -0.57(-0.65%)
Aug 16, 2023 86.40 87.53 86.24 87.20 1,378,744 +1.13(+1.31%)
Aug 15, 2023 86.72 87.16 85.76 86.07 2,500,890 -1.05(-1.21%)
Aug 14, 2023 88.09 88.28 86.74 87.12 2,065,206 -1.24(-1.40%)
Aug 11, 2023 88.26 88.50 87.75 88.36 1,188,493 +0.41(+0.46%)
Aug 10, 2023 88.81 89.43 87.69 87.95 1,504,262 -0.53(-0.60%)
Aug 09, 2023 88.15 89.34 88.13 88.48 1,369,032 -0.22(-0.25%)
Aug 08, 2023 88.48 88.75 87.73 88.71 1,503,308 +0.55(+0.63%)
Aug 07, 2023 87.48 88.88 87.41 88.15 2,130,439 +1.27(+1.47%)
Aug 04, 2023 88.12 89.64 86.28 86.88 2,897,962 -0.99(-1.13%)
Aug 03, 2023 90.45 90.46 87.84 87.87 2,292,328 -2.92(-3.21%)
Aug 02, 2023 90.88 91.63 90.66 90.79 1,444,261 -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.