Skip to main content

Consolidated Edison (NY: ED )

94.82 -1.68 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 96.50 96.67 94.32 94.82 2,813,519 -1.68(-1.74%)
Dec 05, 2024 96.69 97.32 96.41 96.50 2,639,269 -0.12(-0.12%)
Dec 04, 2024 96.50 96.89 95.90 96.62 5,090,629 -0.91(-0.93%)
Dec 03, 2024 99.38 99.38 97.52 97.53 1,535,986 -0.97(-0.98%)
Dec 02, 2024 100.84 100.84 98.20 98.50 1,911,595 -2.09(-2.08%)
Nov 29, 2024 101.40 101.80 100.48 100.59 952,344 -0.99(-0.97%)
Nov 27, 2024 102.31 102.64 101.42 101.58 1,330,449 -0.12(-0.12%)
Nov 26, 2024 99.72 101.81 99.55 101.70 2,435,308 +2.23(+2.24%)
Nov 25, 2024 98.46 99.48 98.18 99.47 3,996,140 +1.11(+1.13%)
Nov 22, 2024 98.90 99.25 98.20 98.36 1,185,990 -0.34(-0.34%)
Nov 21, 2024 97.93 98.71 97.35 98.70 1,470,558 +0.82(+0.84%)
Nov 20, 2024 96.60 97.93 96.42 97.88 2,119,617 +0.91(+0.94%)
Nov 19, 2024 96.46 97.08 95.32 96.97 1,861,442 +0.52(+0.54%)
Nov 18, 2024 96.04 96.94 95.82 96.45 1,838,836 +0.01(+0.01%)
Nov 15, 2024 95.00 96.49 95.00 96.44 2,239,157 +1.20(+1.26%)
Nov 14, 2024 95.70 95.88 95.06 95.24 2,112,597 -0.17(-0.18%)
Nov 13, 2024 96.79 96.88 94.89 95.41 2,129,524 -0.80(-0.83%)
Nov 12, 2024 97.64 97.64 96.01 96.21 2,705,914 -1.43(-1.46%)
Nov 11, 2024 96.80 98.12 96.76 97.64 1,985,421 +0.35(+0.36%)
Nov 08, 2024 97.30 98.06 96.60 97.29 2,940,741 +0.55(+0.56%)
Nov 07, 2024 98.17 98.84 96.41 96.75 3,087,785 -1.37(-1.39%)
Nov 06, 2024 97.81 98.95 97.30 98.11 3,733,732 -0.85(-0.86%)
Nov 05, 2024 98.16 98.99 97.51 98.97 2,079,879 +0.66(+0.68%)
Nov 04, 2024 98.64 99.68 97.36 98.30 2,106,331 -0.84(-0.85%)
Nov 01, 2024 101.14 101.19 98.72 99.14 2,857,274 -1.67(-1.65%)
Oct 31, 2024 101.93 102.89 100.69 100.81 3,764,619 -1.03(-1.01%)
Oct 30, 2024 102.26 102.51 101.32 101.84 1,655,491 -0.19(-0.19%)
Oct 29, 2024 103.38 103.50 101.93 102.03 1,465,434 -1.88(-1.81%)
Oct 28, 2024 104.08 104.47 103.86 103.91 1,214,968 +0.21(+0.20%)
Oct 25, 2024 106.49 106.49 103.60 103.70 1,749,311 -2.38(-2.24%)
Oct 24, 2024 106.46 106.83 105.78 106.08 1,137,074 -0.40(-0.37%)
Oct 23, 2024 105.07 106.54 104.73 106.48 1,677,522 +1.68(+1.61%)
Oct 22, 2024 104.73 105.08 103.75 104.80 1,217,630 -0.55(-0.53%)
Oct 21, 2024 105.88 106.19 105.03 105.35 1,417,907 -0.50(-0.47%)
Oct 18, 2024 105.05 105.86 104.36 105.85 6,420,251 +1.09(+1.04%)
Oct 17, 2024 105.53 105.54 104.11 104.76 1,742,760 -0.48(-0.45%)
Oct 16, 2024 104.85 105.27 104.31 105.23 1,885,357 +0.68(+0.65%)
Oct 15, 2024 103.92 105.50 103.68 104.55 2,772,616 +2.39(+2.34%)
Oct 14, 2024 100.88 102.26 100.45 102.16 1,993,064 +0.71(+0.70%)
Oct 11, 2024 101.04 101.47 100.80 101.44 1,328,546 +0.73(+0.73%)
Oct 10, 2024 101.85 102.28 100.63 100.71 1,189,765 -0.78(-0.77%)
Oct 09, 2024 101.09 102.05 100.80 101.49 1,124,275 +0.26(+0.25%)
Oct 08, 2024 100.80 102.06 100.80 101.24 1,340,244 +0.96(+0.96%)
Oct 07, 2024 101.82 101.82 100.08 100.28 1,984,307 -1.99(-1.95%)
Oct 04, 2024 101.91 102.46 101.39 102.27 961,074 -0.86(-0.84%)
Oct 03, 2024 103.91 103.91 102.69 103.13 960,274 -0.43(-0.41%)
Oct 02, 2024 103.43 103.97 103.06 103.56 1,005,320 -0.69(-0.67%)
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.