Mail

ED - Consolidated Edison, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	86.95	87.46	85.68	87.20	87.20	1,211,900
Aug 15, 2019	85.77	87.29	85.68	86.97	86.97	1,190,300
Aug 14, 2019	86.80	87.44	85.72	85.97	85.97	1,598,000
Aug 13, 2019	86.74	87.01	85.99	86.75	86.75	1,318,300
Aug 13, 2019	0.74 Dividend
Aug 12, 2019	87.31	87.68	86.82	87.46	86.72	1,620,300
Aug 09, 2019	87.53	87.88	86.95	87.26	86.52	984,500
Aug 08, 2019	86.86	87.71	86.44	87.53	86.79	1,508,500
Aug 07, 2019	86.57	87.56	85.33	87.06	86.32	1,405,500
Aug 06, 2019	85.43	86.91	84.45	86.63	85.90	1,709,800
Aug 05, 2019	86.28	86.62	84.79	85.48	84.76	2,530,600
Aug 02, 2019	87.07	87.39	85.96	86.13	85.40	2,339,400
Aug 01, 2019	84.78	86.50	84.59	85.93	85.20	1,362,500
Jul 31, 2019	85.36	85.89	84.42	84.96	84.24	2,917,200
Jul 30, 2019	86.38	86.82	84.96	85.40	84.68	1,846,100
Jul 29, 2019	86.53	86.84	85.98	86.66	85.93	1,147,400
Jul 26, 2019	86.02	86.64	85.69	86.34	85.61	1,098,900
Jul 25, 2019	86.59	87.05	85.74	86.09	85.36	1,113,000
Jul 24, 2019	86.82	87.10	86.01	86.53	85.80	1,828,500
Jul 23, 2019	86.58	86.82	86.04	86.51	85.78	1,444,800
Jul 22, 2019	87.48	87.58	86.24	86.82	86.09	1,484,000
Jul 19, 2019	88.27	88.53	87.10	87.24	86.50	1,427,800
Jul 18, 2019	87.56	88.52	87.05	88.35	87.60	1,331,000
Jul 17, 2019	88.12	88.40	87.55	87.59	86.85	1,375,200
Jul 16, 2019	88.38	88.63	87.25	87.82	87.08	1,335,100
Jul 15, 2019	88.35	88.94	88.03	88.55	87.80	1,401,900
Jul 12, 2019	89.27	89.27	88.24	88.96	88.21	1,272,700
Jul 11, 2019	89.11	89.60	88.28	89.24	88.48	1,006,600
Jul 10, 2019	89.04	89.42	88.62	89.11	88.36	1,046,400
Jul 09, 2019	88.82	89.02	88.09	88.72	87.97	1,336,900
Jul 08, 2019	89.13	89.36	88.27	88.86	88.11	1,267,300
Jul 05, 2019	88.40	88.86	87.35	88.81	88.06	1,227,300
Jul 03, 2019	88.72	89.77	88.72	89.23	88.48	698,400
Jul 02, 2019	87.67	88.85	87.56	88.42	87.67	1,286,800
Jul 01, 2019	87.58	87.65	86.53	87.36	86.62	1,327,800
Jun 28, 2019	87.16	88.13	87.00	87.68	86.94	2,607,900
Jun 27, 2019	87.48	87.90	86.88	87.26	86.52	1,787,800
Jun 26, 2019	88.68	88.77	87.23	87.31	86.57	1,525,200
Jun 25, 2019	89.75	89.89	88.77	88.94	88.19	1,091,200
Jun 24, 2019	89.26	90.45	89.05	89.65	88.89	1,409,100
Jun 21, 2019	88.94	89.42	88.17	89.21	88.46	3,588,900
Jun 20, 2019	88.95	89.38	88.20	88.88	88.13	2,382,900
Jun 19, 2019	88.00	89.30	87.70	88.88	88.13	1,508,800
Jun 18, 2019	88.96	88.96	87.12	88.07	87.32	1,868,400
Jun 17, 2019	88.44	88.75	87.63	88.13	87.38	1,797,600
Jun 14, 2019	87.96	88.95	87.93	88.54	87.79	1,560,500
Jun 13, 2019	87.88	88.28	87.05	87.78	87.04	2,697,100
Jun 12, 2019	87.08	87.83	87.08	87.72	86.98	1,063,400
Jun 11, 2019	87.14	87.65	86.12	86.72	85.99	1,710,400
Jun 10, 2019	87.96	88.09	86.73	87.23	86.49	1,584,700
Jun 07, 2019	89.85	90.51	88.06	88.31	87.56	2,132,700
Jun 06, 2019	89.64	89.78	89.06	89.50	88.74	1,445,100
Jun 05, 2019	88.05	89.55	87.61	89.32	88.56	1,632,500
Jun 04, 2019	87.36	87.64	85.55	87.53	86.79	1,719,500
Jun 03, 2019	86.31	87.51	86.04	87.37	86.63	1,503,800
May 31, 2019	85.36	86.38	85.24	86.30	85.57	1,795,700
May 30, 2019	85.60	86.03	85.04	85.25	84.53	1,469,300
May 29, 2019	86.95	87.14	85.35	85.61	84.89	1,987,400
May 28, 2019	88.48	88.48	86.75	86.75	86.02	3,027,900
May 24, 2019	88.40	88.92	88.08	88.14	87.39	1,099,400
May 23, 2019	87.66	88.41	87.35	88.38	87.63	1,376,900
May 22, 2019	86.90	87.70	86.50	87.52	86.78	1,113,500
May 21, 2019	87.25	87.69	86.62	86.69	85.96	3,080,800
May 20, 2019	87.17	87.65	86.81	87.01	86.27	1,316,600
May 17, 2019	86.03	87.33	86.03	86.94	86.20	1,804,300
May 16, 2019	85.30	86.49	85.00	86.37	85.64	1,491,300
May 15, 2019	85.10	85.85	84.83	85.51	84.79	1,727,100
May 14, 2019	85.55	85.59	84.73	84.90	84.18	2,130,400
May 14, 2019	0.74 Dividend
May 13, 2019	85.04	86.19	85.00	86.04	84.58	2,726,800
May 10, 2019	84.00	85.30	83.88	85.30	83.85	2,658,000
May 09, 2019	84.00	84.50	83.61	84.00	82.57	7,437,200
May 08, 2019	84.54	84.75	83.66	83.93	82.50	8,777,700
May 07, 2019	85.47	85.74	84.95	85.21	83.76	1,295,900
May 06, 2019	86.35	86.35	85.16	85.42	83.97	1,364,400
May 03, 2019	85.59	86.50	85.59	86.03	84.57	1,721,000
May 02, 2019	85.34	85.65	84.65	85.16	83.71	1,486,900
May 01, 2019	85.78	86.15	85.16	85.23	83.78	1,266,000
Apr 30, 2019	84.58	86.23	84.43	86.16	84.70	2,361,400
Apr 29, 2019	84.73	84.90	84.11	84.48	83.04	1,334,200
Apr 26, 2019	85.37	85.90	84.87	84.97	83.53	3,038,700
Apr 25, 2019	84.18	84.97	83.97	84.52	83.08	1,522,600
Apr 24, 2019	84.45	84.75	83.97	84.32	82.89	1,764,500
Apr 23, 2019	83.94	84.33	83.48	84.19	82.76	1,407,300
Apr 22, 2019	83.61	83.99	83.58	83.86	82.44	1,298,000
Apr 18, 2019	83.92	84.23	83.53	83.61	82.19	1,417,100
Apr 17, 2019	83.76	84.17	83.40	83.90	82.47	1,494,500
Apr 16, 2019	84.65	84.89	83.32	83.62	82.20	1,850,900
Apr 15, 2019	84.66	85.03	84.26	84.61	83.17	1,017,400
Apr 12, 2019	84.24	84.66	83.61	84.55	83.11	1,640,800
Apr 11, 2019	84.00	84.58	83.77	84.47	83.03	1,086,400
Apr 10, 2019	84.27	84.98	83.78	83.87	82.45	1,006,300
Apr 09, 2019	83.77	84.22	83.70	84.16	82.73	951,100
Apr 08, 2019	84.45	84.66	83.66	83.79	82.37	1,792,500
Apr 05, 2019	84.00	84.84	83.62	84.81	83.37	921,100
Apr 04, 2019	84.57	84.76	83.55	83.99	82.56	1,281,300
Apr 03, 2019	84.51	84.75	83.66	84.44	83.01	1,217,700
Apr 02, 2019	84.30	84.79	83.79	84.76	83.32	1,272,100
Apr 01, 2019	84.67	84.67	83.55	84.32	82.89	1,771,300
Mar 29, 2019	84.27	84.88	83.91	84.81	83.37	1,623,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...