Consolidated Edison (NY: ED )

96.44 -0.37 (-0.38%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 90.38 90.54 89.08 90.38 3,863,385 +0.25(+0.27%)
Jan 30, 2023 90.00 91.03 89.83 90.13 1,225,062 +0.13(+0.15%)
Jan 27, 2023 89.88 90.43 89.35 90.00 1,004,239 +0.03(+0.03%)
Jan 26, 2023 89.34 90.00 88.98 89.97 1,345,786 +0.41(+0.46%)
Jan 25, 2023 88.63 89.58 88.09 89.56 1,254,952 +0.38(+0.43%)
Jan 24, 2023 88.66 89.51 87.93 89.18 1,240,432 +0.47(+0.53%)
Jan 23, 2023 88.78 89.71 88.14 88.71 1,519,150 -0.23(-0.26%)
Jan 20, 2023 87.77 88.98 86.67 88.94 2,644,343 +1.24(+1.42%)
Jan 19, 2023 88.57 88.65 87.40 87.69 1,494,181 -0.82(-0.92%)
Jan 18, 2023 90.71 90.98 88.24 88.51 1,907,093 -2.04(-2.25%)
Jan 17, 2023 91.57 91.86 90.36 90.55 2,632,166 -0.95(-1.04%)
Jan 13, 2023 91.92 91.96 91.13 91.50 1,303,796 -0.99(-1.07%)
Jan 12, 2023 93.68 93.82 92.36 92.48 1,304,414 -1.02(-1.10%)
Jan 11, 2023 93.06 93.93 93.00 93.51 1,700,022 +0.49(+0.53%)
Jan 10, 2023 92.92 93.21 92.04 93.01 1,328,695 +0.35(+0.38%)
Jan 09, 2023 91.80 93.55 91.31 92.66 1,551,574 -0.10(-0.11%)
Jan 06, 2023 91.29 93.00 91.05 92.77 1,491,649 +2.41(+2.67%)
Jan 05, 2023 90.93 91.39 89.54 90.36 1,994,830 -1.23(-1.35%)
Jan 04, 2023 91.26 92.39 90.98 91.59 1,980,977 +0.79(+0.87%)
Jan 03, 2023 90.52 91.38 89.07 90.80 2,213,108 +0.43(+0.47%)
Dec 30, 2022 91.62 91.74 89.65 90.38 1,291,314 -1.12(-1.22%)
Dec 29, 2022 91.49 92.23 91.14 91.50 1,258,933 +0.49(+0.54%)
Dec 28, 2022 91.80 92.00 90.86 91.00 1,389,693 -0.55(-0.60%)
Dec 27, 2022 91.07 91.83 90.82 91.55 1,424,302 +0.66(+0.73%)
Dec 23, 2022 90.16 91.04 90.16 90.89 1,348,316 +0.65(+0.73%)
Dec 22, 2022 90.68 90.68 88.92 90.24 1,107,219 -0.53(-0.59%)
Dec 21, 2022 90.08 90.79 89.75 90.77 1,603,970 +1.07(+1.19%)
Dec 20, 2022 89.92 90.58 89.20 89.70 1,947,584 -0.25(-0.27%)
Dec 19, 2022 90.19 91.35 89.49 89.94 1,421,526 -0.30(-0.34%)
Dec 16, 2022 91.05 91.66 89.36 90.25 4,161,966 -1.72(-1.87%)
Dec 15, 2022 92.84 93.36 91.56 91.96 1,967,312 -1.38(-1.48%)
Dec 14, 2022 93.43 94.80 92.69 93.35 2,108,182 -0.07(-0.07%)
Dec 13, 2022 94.34 94.62 92.39 93.41 1,472,548 +0.15(+0.16%)
Dec 12, 2022 92.15 93.27 91.55 93.26 1,292,340 +1.73(+1.89%)
Dec 09, 2022 91.99 92.55 91.45 91.53 1,566,427 -1.01(-1.09%)
Dec 08, 2022 91.52 92.59 91.33 92.54 1,060,742 +0.95(+1.04%)
Dec 07, 2022 92.30 93.30 91.42 91.59 1,442,932 -0.92(-0.99%)
Dec 06, 2022 92.40 92.92 91.56 92.51 1,688,286 +0.18(+0.20%)
Dec 05, 2022 91.53 92.60 91.41 92.33 1,604,617 +0.02(+0.02%)
Dec 02, 2022 92.23 92.65 91.70 92.31 1,813,590 -0.47(-0.51%)
Dec 01, 2022 93.50 94.44 92.56 92.79 1,951,330 -0.18(-0.19%)
Nov 30, 2022 91.21 93.43 90.82 92.97 4,537,057 +1.65(+1.81%)
Nov 29, 2022 91.14 91.40 90.48 91.32 1,415,323 -0.23(-0.25%)
Nov 28, 2022 91.99 92.45 90.96 91.54 1,684,003 -0.91(-0.98%)
Nov 25, 2022 92.01 92.59 91.67 92.45 875,303 +0.79(+0.86%)
Nov 23, 2022 90.14 91.83 89.85 91.67 2,064,721 +1.38(+1.52%)
Nov 22, 2022 89.63 90.85 89.46 90.29 2,353,393 +1.01(+1.14%)
Nov 21, 2022 88.88 89.89 88.69 89.28 1,235,924 +0.59(+0.66%)
Nov 18, 2022 86.92 88.73 86.92 88.69 2,066,713 +2.58(+3.00%)
Nov 17, 2022 85.90 86.52 85.48 86.11 1,847,697 -0.50(-0.58%)
Nov 16, 2022 85.34 87.74 85.34 86.61 3,215,686 +1.56(+1.83%)
Nov 15, 2022 84.39 85.28 84.23 85.06 2,317,101 +1.10(+1.31%)
Nov 14, 2022 84.04 85.56 83.96 83.96 1,963,594 +0.20(+0.24%)
Nov 11, 2022 85.36 85.54 82.85 83.76 2,720,373 -1.72(-2.01%)
Nov 10, 2022 84.39 85.69 83.15 85.48 1,820,281 +3.08(+3.74%)
Nov 09, 2022 82.96 83.74 82.17 82.40 1,728,607 -0.58(-0.70%)
Nov 08, 2022 82.85 83.77 82.48 82.98 1,358,773 +0.60(+0.73%)
Nov 07, 2022 84.54 84.62 81.76 82.38 1,702,437 -2.25(-2.65%)
Nov 04, 2022 83.21 84.71 82.43 84.63 2,095,675 +1.23(+1.48%)
Nov 03, 2022 82.54 83.97 81.72 83.39 1,684,569 +0.49(+0.59%)
Nov 02, 2022 82.58 82.91 1,797,248 +0.18(+0.22%)
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.