Skip to main content

Consolidated Edison (NY: ED )

89.32 +0.69 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 89.78 90.22 88.81 89.32 3,517,996 +0.69(+0.78%)
Apr 12, 2024 88.74 89.33 88.02 88.63 1,396,004 +0.08(+0.09%)
Apr 11, 2024 89.39 89.39 88.14 88.55 1,325,849 -0.34(-0.38%)
Apr 10, 2024 89.51 89.75 88.30 88.89 1,623,463 -2.24(-2.46%)
Apr 09, 2024 90.78 91.16 90.35 91.13 1,184,147 +0.53(+0.58%)
Apr 08, 2024 89.69 90.77 89.49 90.60 1,437,862 +0.95(+1.06%)
Apr 05, 2024 89.67 90.00 88.89 89.65 1,737,922 -0.54(-0.60%)
Apr 04, 2024 90.49 90.73 89.36 90.19 1,666,996 +0.30(+0.33%)
Apr 03, 2024 90.54 90.86 89.78 89.89 1,404,636 -0.71(-0.78%)
Apr 02, 2024 90.41 91.73 90.41 90.60 1,829,436 +0.27(+0.30%)
Apr 01, 2024 90.79 90.92 89.68 90.33 1,109,597 -0.48(-0.53%)
Mar 28, 2024 90.21 90.90 89.79 90.81 1,785,836 +0.76(+0.84%)
Mar 27, 2024 87.92 90.09 87.92 90.05 1,935,395 +2.60(+2.97%)
Mar 26, 2024 88.44 88.53 87.16 87.45 1,411,961 -1.05(-1.19%)
Mar 25, 2024 88.75 89.04 88.00 88.50 1,163,705 -0.10(-0.11%)
Mar 22, 2024 89.15 89.35 88.38 88.60 1,507,460 -0.05(-0.06%)
Mar 21, 2024 89.24 89.73 88.61 88.65 2,162,914 -0.39(-0.44%)
Mar 20, 2024 89.44 90.21 88.61 89.04 1,545,742 -0.67(-0.75%)
Mar 19, 2024 89.39 89.80 88.78 89.71 1,507,751 +0.72(+0.81%)
Mar 18, 2024 88.80 89.36 88.44 88.99 1,354,964 +0.05(+0.06%)
Mar 15, 2024 88.05 89.22 88.05 88.94 3,462,512 +0.27(+0.30%)
Mar 14, 2024 89.20 89.54 88.03 88.67 1,450,253 -0.90(-1.00%)
Mar 13, 2024 90.40 91.10 89.44 89.57 1,673,564 -0.36(-0.40%)
Mar 12, 2024 90.37 91.06 89.91 89.93 1,316,826 -0.87(-0.96%)
Mar 11, 2024 90.17 91.00 89.75 90.80 1,197,236 +0.68(+0.75%)
Mar 08, 2024 90.17 90.34 89.17 90.12 1,072,857 +0.18(+0.20%)
Mar 07, 2024 90.76 90.92 89.73 89.94 1,007,906 +0.09(+0.10%)
Mar 06, 2024 89.56 90.28 89.44 89.85 1,436,341 +0.86(+0.97%)
Mar 05, 2024 89.55 90.79 88.66 88.99 2,037,202 -0.14(-0.16%)
Mar 04, 2024 86.56 89.40 86.56 89.13 1,960,847 +2.12(+2.44%)
Mar 01, 2024 86.99 87.11 85.85 87.01 1,571,975 -0.20(-0.23%)
Feb 29, 2024 87.03 87.74 86.65 87.21 2,803,356 +0.56(+0.65%)
Feb 28, 2024 86.85 87.28 86.45 86.65 1,185,455 -0.23(-0.26%)
Feb 27, 2024 86.53 87.18 86.16 86.88 1,159,042 +0.67(+0.78%)
Feb 26, 2024 87.71 87.75 86.09 86.21 1,562,869 -1.72(-1.96%)
Feb 23, 2024 88.09 88.85 87.69 87.93 1,190,735 +0.02(+0.02%)
Feb 22, 2024 87.91 88.21 86.73 87.91 1,628,834 -0.70(-0.79%)
Feb 21, 2024 88.11 88.79 87.72 88.61 1,746,892 +1.03(+1.18%)
Feb 20, 2024 87.43 88.67 87.03 87.58 1,974,526 +0.26(+0.30%)
Feb 16, 2024 87.55 88.38 86.73 87.32 2,949,343 -0.90(-1.02%)
Feb 15, 2024 87.02 88.36 86.88 88.22 2,168,507 +1.38(+1.59%)
Feb 14, 2024 87.04 87.41 86.45 86.84 2,412,954 +0.17(+0.20%)
Feb 13, 2024 88.46 88.86 85.93 86.67 3,513,601 -1.95(-2.20%)
Feb 12, 2024 88.25 88.73 87.62 88.62 1,642,536 +0.39(+0.44%)
Feb 09, 2024 87.54 88.31 87.47 88.23 1,471,270 +0.39(+0.44%)
Feb 08, 2024 88.24 88.65 87.29 87.85 1,641,706 -0.79(-0.89%)
Feb 07, 2024 89.30 89.35 88.33 88.64 1,426,652 -0.30(-0.33%)
Feb 06, 2024 88.51 89.54 88.38 88.94 1,636,686 +0.10(+0.11%)
Feb 05, 2024 89.48 90.07 88.79 88.84 1,869,357 -1.42(-1.57%)
Feb 02, 2024 91.18 91.46 89.34 90.25 1,996,902 -1.66(-1.81%)
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.