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
Jun 19, 2019	88.00	89.30	87.70	88.88	88.88	1,508,800
Jun 18, 2019	88.96	88.96	87.12	88.07	88.07	1,868,400
Jun 17, 2019	88.44	88.75	87.63	88.13	88.13	1,797,600
Jun 14, 2019	87.96	88.95	87.93	88.54	88.54	1,560,500
Jun 13, 2019	87.88	88.28	87.05	87.78	87.78	2,697,100
Jun 12, 2019	87.08	87.83	87.08	87.72	87.72	1,063,400
Jun 11, 2019	87.14	87.65	86.12	86.72	86.72	1,710,400
Jun 10, 2019	87.96	88.09	86.73	87.23	87.23	1,584,700
Jun 07, 2019	89.85	90.51	88.06	88.31	88.31	2,132,700
Jun 06, 2019	89.64	89.78	89.06	89.50	89.50	1,445,100
Jun 05, 2019	88.05	89.55	87.61	89.32	89.32	1,632,500
Jun 04, 2019	87.36	87.64	85.55	87.53	87.53	1,719,500
Jun 03, 2019	86.31	87.51	86.04	87.37	87.37	1,503,800
May 31, 2019	85.36	86.38	85.24	86.30	86.30	1,795,700
May 30, 2019	85.60	86.03	85.04	85.25	85.25	1,469,300
May 29, 2019	86.95	87.14	85.35	85.61	85.61	1,987,400
May 28, 2019	88.48	88.48	86.75	86.75	86.75	3,027,900
May 24, 2019	88.40	88.92	88.08	88.14	88.14	1,099,400
May 23, 2019	87.66	88.41	87.35	88.38	88.38	1,376,900
May 22, 2019	86.90	87.70	86.50	87.52	87.52	1,113,500
May 21, 2019	87.25	87.69	86.62	86.69	86.69	3,080,800
May 20, 2019	87.17	87.65	86.81	87.01	87.01	1,316,600
May 17, 2019	86.03	87.33	86.03	86.94	86.94	1,804,300
May 16, 2019	85.30	86.49	85.00	86.37	86.37	1,491,300
May 15, 2019	85.10	85.85	84.83	85.51	85.51	1,727,100
May 14, 2019	85.55	85.59	84.73	84.90	84.90	2,130,400
May 14, 2019	0.74 Dividend
May 13, 2019	85.04	86.19	85.00	86.04	85.30	2,726,800
May 10, 2019	84.00	85.30	83.88	85.30	84.57	2,658,000
May 09, 2019	84.00	84.50	83.61	84.00	83.28	7,437,200
May 08, 2019	84.54	84.75	83.66	83.93	83.21	8,777,700
May 07, 2019	85.47	85.74	84.95	85.21	84.48	1,295,900
May 06, 2019	86.35	86.35	85.16	85.42	84.69	1,364,400
May 03, 2019	85.59	86.50	85.59	86.03	85.29	1,721,000
May 02, 2019	85.34	85.65	84.65	85.16	84.43	1,486,900
May 01, 2019	85.78	86.15	85.16	85.23	84.50	1,266,000
Apr 30, 2019	84.58	86.23	84.43	86.16	85.42	2,361,400
Apr 29, 2019	84.73	84.90	84.11	84.48	83.75	1,334,200
Apr 26, 2019	85.37	85.90	84.87	84.97	84.24	3,038,700
Apr 25, 2019	84.18	84.97	83.97	84.52	83.79	1,522,600
Apr 24, 2019	84.45	84.75	83.97	84.32	83.59	1,764,500
Apr 23, 2019	83.94	84.33	83.48	84.19	83.47	1,407,300
Apr 22, 2019	83.61	83.99	83.58	83.86	83.14	1,298,000
Apr 18, 2019	83.92	84.23	83.53	83.61	82.89	1,417,100
Apr 17, 2019	83.76	84.17	83.40	83.90	83.18	1,494,500
Apr 16, 2019	84.65	84.89	83.32	83.62	82.90	1,850,900
Apr 15, 2019	84.66	85.03	84.26	84.61	83.88	1,017,400
Apr 12, 2019	84.24	84.66	83.61	84.55	83.82	1,640,800
Apr 11, 2019	84.00	84.58	83.77	84.47	83.74	1,086,400
Apr 10, 2019	84.27	84.98	83.78	83.87	83.15	1,006,300
Apr 09, 2019	83.77	84.22	83.70	84.16	83.44	951,100
Apr 08, 2019	84.45	84.66	83.66	83.79	83.07	1,792,500
Apr 05, 2019	84.00	84.84	83.62	84.81	84.08	921,100
Apr 04, 2019	84.57	84.76	83.55	83.99	83.27	1,281,300
Apr 03, 2019	84.51	84.75	83.66	84.44	83.71	1,217,700
Apr 02, 2019	84.30	84.79	83.79	84.76	84.03	1,272,100
Apr 01, 2019	84.67	84.67	83.55	84.32	83.59	1,771,300
Mar 29, 2019	84.27	84.88	83.91	84.81	84.08	1,623,600
Mar 28, 2019	85.26	85.46	83.80	84.27	83.55	1,935,100
Mar 27, 2019	85.81	85.87	84.83	85.16	84.43	1,519,100
Mar 26, 2019	85.10	85.78	84.91	85.68	84.94	1,081,400
Mar 25, 2019	85.12	85.42	84.61	85.10	84.37	1,335,800
Mar 22, 2019	84.69	85.59	84.42	84.91	84.18	1,858,400
Mar 21, 2019	83.91	84.51	83.64	84.39	83.66	1,349,100
Mar 20, 2019	83.95	84.61	83.34	83.84	83.12	1,788,400
Mar 19, 2019	84.70	84.70	83.44	83.81	83.09	2,030,400
Mar 18, 2019	84.94	85.17	84.25	84.70	83.97	2,556,100
Mar 15, 2019	85.21	85.43	84.68	84.84	84.11	4,209,000
Mar 14, 2019	85.19	85.57	84.78	84.98	84.25	1,903,500
Mar 13, 2019	85.03	85.47	84.71	85.18	84.45	1,549,600
Mar 12, 2019	84.45	85.27	84.16	84.93	84.20	2,578,900
Mar 11, 2019	83.76	84.39	83.66	84.27	83.55	1,838,100
Mar 08, 2019	83.57	83.85	83.01	83.82	83.10	1,773,900
Mar 07, 2019	83.56	84.35	83.24	83.34	82.62	1,906,100
Mar 06, 2019	83.12	83.73	82.74	83.33	82.61	2,346,600
Mar 05, 2019	83.17	83.33	82.80	82.93	82.22	1,428,300
Mar 04, 2019	83.10	83.24	82.44	83.20	82.48	1,661,700
Mar 01, 2019	82.45	82.84	81.85	82.66	81.95	1,629,000
Feb 28, 2019	81.70	82.73	81.55	82.45	81.74	2,315,600
Feb 27, 2019	81.26	81.91	80.98	81.66	80.96	1,337,600
Feb 26, 2019	81.85	81.88	81.07	81.36	80.66	1,398,700
Feb 25, 2019	82.00	82.22	81.14	81.62	80.92	2,269,500
Feb 22, 2019	80.69	82.19	80.42	82.10	81.39	3,514,700
Feb 21, 2019	78.66	80.09	78.59	80.00	79.31	1,552,800
Feb 20, 2019	78.81	79.24	78.18	79.01	78.33	1,852,600
Feb 19, 2019	78.41	79.11	78.32	78.87	78.19	2,258,900
Feb 15, 2019	78.39	78.76	78.25	78.51	77.83	1,693,600
Feb 14, 2019	77.99	78.41	77.57	78.04	77.37	2,062,400
Feb 13, 2019	77.83	78.10	77.21	77.83	77.16	2,668,500
Feb 12, 2019	78.42	78.87	77.74	78.57	77.89	1,834,100
Feb 12, 2019	0.74 Dividend
Feb 11, 2019	78.87	79.37	78.60	78.97	77.56	1,647,400
Feb 08, 2019	78.05	78.95	77.83	78.93	77.52	1,755,200
Feb 07, 2019	77.54	78.13	76.80	78.11	76.71	1,860,700
Feb 06, 2019	77.45	77.83	77.08	77.26	75.88	1,490,700
Feb 05, 2019	77.50	78.00	77.01	77.59	76.20	1,976,600
Feb 04, 2019	76.35	77.58	76.03	77.57	76.18	2,393,100
Feb 01, 2019	77.47	77.58	75.90	76.68	75.31	2,006,600
Jan 31, 2019	76.03	77.88	75.62	77.65	76.26	3,342,300
Jan 30, 2019	75.61	76.39	75.48	76.19	74.83	1,716,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...