Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 79.05 80.56 78.71 80.53 2,618,432 +1.84(+2.34%)
Dec 02, 2021 78.34 79.38 78.17 78.69 1,830,210 +0.75(+0.96%)
Dec 01, 2021 78.00 79.57 77.50 77.94 1,775,232 +0.30(+0.39%)
Nov 30, 2021 79.65 79.92 77.64 77.64 5,228,969 -2.71(-3.37%)
Nov 29, 2021 79.03 80.50 78.62 80.35 3,064,724 +1.68(+2.14%)
Nov 26, 2021 78.84 79.89 78.62 78.67 1,337,367 -0.55(-0.69%)
Nov 24, 2021 79.35 79.56 78.84 79.22 1,296,792 +0.05(+0.06%)
Nov 23, 2021 78.68 79.59 78.55 79.17 1,552,274 +0.60(+0.76%)
Nov 22, 2021 77.91 79.37 77.60 78.57 1,899,252 +0.54(+0.69%)
Nov 19, 2021 77.74 78.43 77.66 78.03 1,841,141 +0.37(+0.48%)
Nov 18, 2021 77.30 77.77 76.42 77.66 1,739,899 +0.16(+0.21%)
Nov 17, 2021 77.38 77.65 76.85 77.50 1,601,774 -0.02(-0.03%)
Nov 16, 2021 78.08 78.47 77.50 77.52 1,188,240 -1.25(-1.59%)
Nov 15, 2021 77.70 78.81 77.45 78.77 1,880,350 +1.62(+2.10%)
Nov 12, 2021 77.61 77.61 77.02 77.15 3,386,200 -0.43(-0.55%)
Nov 11, 2021 77.68 77.88 76.99 77.58 1,566,842 -0.38(-0.49%)
Nov 10, 2021 78.00 77.96 2,345,349 +0.13(+0.17%)
Nov 09, 2021 77.30 78.02 77.22 77.83 1,688,284 +0.78(+1.01%)
Nov 08, 2021 78.00 78.05 76.75 77.05 2,418,786 -1.16(-1.48%)
Nov 05, 2021 77.29 78.79 77.29 78.21 3,651,673 +1.93(+2.53%)
Nov 04, 2021 76.87 77.30 75.52 76.28 2,128,071 -0.70(-0.91%)
Nov 03, 2021 76.16 77.21 75.94 76.98 2,173,746 +0.54(+0.71%)
Nov 02, 2021 76.19 76.70 75.40 76.44 1,976,491 +0.33(+0.43%)
Nov 01, 2021 75.40 76.67 75.61 76.11 1,659,845 +0.71(+0.94%)
Oct 29, 2021 76.29 76.59 75.17 75.40 2,475,758 -0.89(-1.17%)
Oct 28, 2021 76.12 76.50 75.84 76.29 1,319,978 +0.30(+0.39%)
Oct 27, 2021 76.63 76.63 75.72 75.99 1,581,774 -0.29(-0.38%)
Oct 26, 2021 75.88 76.28 1,625,616 +0.40(+0.53%)
Oct 25, 2021 75.90 76.28 75.50 75.88 1,637,529 -0.21(-0.28%)
Oct 22, 2021 75.73 76.33 75.62 76.09 1,248,910 +0.65(+0.86%)
Oct 21, 2021 75.63 75.83 75.04 75.44 1,519,571 -0.07(-0.09%)
Oct 20, 2021 74.00 75.61 73.84 75.51 2,198,723 +1.78(+2.41%)
Oct 19, 2021 73.35 73.76 72.89 73.73 1,986,538 +0.84(+1.15%)
Oct 18, 2021 72.99 73.32 72.05 72.89 6,172,247 -1.58(-2.12%)
Oct 15, 2021 75.60 75.75 74.27 74.47 16,582,158 -1.20(-1.59%)
Oct 14, 2021 76.01 76.41 75.59 75.67 3,854,092 -0.38(-0.50%)
Oct 13, 2021 75.58 76.38 75.39 76.05 3,608,851 +0.36(+0.48%)
Oct 12, 2021 73.94 76.09 73.75 75.69 4,354,388 +1.77(+2.39%)
Oct 11, 2021 75.68 76.55 73.91 73.92 7,765,698 +0.45(+0.61%)
Oct 08, 2021 74.22 74.32 73.40 73.47 1,788,511 -0.91(-1.22%)
Oct 07, 2021 74.70 75.30 74.22 74.38 1,624,561 -0.23(-0.31%)
Oct 06, 2021 72.92 74.66 72.70 74.61 2,695,996 +1.57(+2.15%)
Oct 05, 2021 73.30 73.49 72.71 73.04 2,160,503 -0.18(-0.25%)
Oct 04, 2021 71.55 73.48 71.52 73.22 2,150,540 +1.62(+2.26%)
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.