Consolidated Edison (NY: ED )

78.25 USD +0.50 (+0.64%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 77.19 77.83 76.95 77.75 1,451,497 +0.52(+0.67%)
Jun 11, 2021 77.00 77.33 76.68 77.23 1,297,865 +0.19(+0.25%)
Jun 10, 2021 76.88 77.25 76.59 77.04 1,217,415 +0.16(+0.21%)
Jun 09, 2021 76.54 76.94 76.31 76.88 1,238,724 +0.59(+0.77%)
Jun 08, 2021 77.26 77.39 76.21 76.29 1,497,543 -1.02(-1.32%)
Jun 07, 2021 77.41 77.55 77.14 77.31 961,016 +0.07(+0.09%)
Jun 04, 2021 77.55 77.78 77.22 77.24 1,418,940 -0.02(-0.03%)
Jun 03, 2021 76.61 77.44 76.46 77.26 3,276,952 +0.47(+0.61%)
Jun 02, 2021 76.51 77.45 76.28 76.79 2,678,862 +0.36(+0.47%)
Jun 01, 2021 77.46 77.49 76.40 76.43 1,745,653 -0.81(-1.05%)
May 28, 2021 77.19 77.49 76.98 77.24 1,629,027 +0.37(+0.48%)
May 27, 2021 78.00 78.07 76.51 76.87 2,866,815 -1.13(-1.45%)
May 26, 2021 77.66 78.23 77.56 78.00 1,466,101 +0.19(+0.24%)
May 25, 2021 78.28 78.43 77.29 77.81 1,090,663 -0.57(-0.73%)
May 24, 2021 79.17 79.35 78.32 78.38 1,344,337 -0.58(-0.73%)
May 21, 2021 78.48 79.08 78.35 78.96 3,270,345 +0.54(+0.69%)
May 20, 2021 78.13 79.34 78.13 78.42 1,810,856 +0.44(+0.56%)
May 19, 2021 77.69 78.06 77.12 77.98 2,784,541 +0.24(+0.31%)
May 18, 2021 77.88 78.10 77.24 77.74 2,344,110 -0.99(-1.26%)
May 17, 2021 79.08 79.90 78.72 78.73 2,743,817 -0.24(-0.30%)
May 14, 2021 79.61 80.10 78.87 78.97 1,535,564 -0.31(-0.39%)
May 13, 2021 77.63 79.82 77.63 79.28 2,065,732 +1.38(+1.77%)
May 12, 2021 79.49 79.54 77.76 77.90 2,054,424 -1.44(-1.81%)
May 11, 2021 80.34 80.34 78.56 79.34 1,954,682 -0.51(-0.64%)
May 10, 2021 78.40 80.43 78.40 79.85 2,391,055 +1.76(+2.25%)
May 07, 2021 78.12 80.13 78.09 78.09 2,656,447 +0.23(+0.30%)
May 06, 2021 77.20 77.99 76.57 77.86 1,793,214 +0.97(+1.26%)
May 05, 2021 77.00 78.33 76.09 76.89 1,929,235 -1.23(-1.57%)
May 04, 2021 77.92 78.63 77.57 78.12 1,526,079 +0.37(+0.48%)
May 03, 2021 77.50 78.67 77.35 77.75 1,517,493 +0.34(+0.44%)
Apr 30, 2021 77.05 77.43 76.25 77.41 1,961,900 +0.70(+0.91%)
Apr 29, 2021 76.08 76.99 76.08 76.71 3,188,067 +0.50(+0.66%)
Apr 28, 2021 76.52 76.68 75.82 76.21 1,374,369 +0.02(+0.03%)
Apr 27, 2021 76.90 76.94 76.12 76.19 1,592,960 -0.68(-0.88%)
Apr 26, 2021 77.45 77.63 76.65 76.87 1,546,951 -0.58(-0.75%)
Apr 23, 2021 78.10 78.28 77.39 77.45 1,349,500 -0.66(-0.84%)
Apr 22, 2021 78.18 78.43 77.72 78.11 1,490,815 -0.25(-0.32%)
Apr 21, 2021 79.49 79.75 78.27 78.36 1,860,870 -0.99(-1.25%)
Apr 20, 2021 78.50 79.80 78.35 79.35 2,589,928 +1.00(+1.28%)
Apr 19, 2021 78.48 78.57 77.64 78.35 1,716,657 +0.14(+0.18%)
Apr 16, 2021 77.47 78.48 77.38 78.21 2,229,700 +1.02(+1.32%)
Apr 15, 2021 75.96 77.24 75.96 77.19 3,009,228 +1.03(+1.35%)
Apr 14, 2021 75.57 76.18 75.32 76.16 1,408,602 +0.29(+0.38%)
Apr 13, 2021 75.01 76.06 74.82 75.87 1,855,091 +0.55(+0.73%)
Apr 12, 2021 75.35 76.00 75.12 75.32 1,454,684 +0.15(+0.20%)
Apr 09, 2021 75.00 75.60 75.00 75.17 1,680,500 +0.05(+0.07%)
Apr 08, 2021 75.65 75.71 75.03 75.12 1,855,480 -0.19(-0.25%)
Apr 07, 2021 75.76 76.07 74.94 75.31 1,487,822 -0.38(-0.50%)
Apr 06, 2021 74.99 75.69 74.75 75.69 1,255,067 +0.41(+0.54%)
Apr 05, 2021 74.40 75.54 74.36 75.28 1,818,046 +0.99(+1.33%)
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.