Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.98 45.02 44.32 44.57 3,583,593 -0.13(-0.28%)
Oct 30, 2014 43.93 44.71 43.88 44.70 3,984,170 +0.89(+2.02%)
Oct 29, 2014 44.22 44.31 43.39 43.81 3,870,984 -0.42(-0.95%)
Oct 28, 2014 44.17 44.24 43.74 44.24 2,516,419 +0.13(+0.30%)
Oct 27, 2014 43.97 43.97 43.88 44.10 3,001,466 +0.13(+0.30%)
Oct 24, 2014 43.69 44.02 43.54 43.97 2,104,947 +0.34(+0.79%)
Oct 23, 2014 43.66 43.88 43.31 43.62 3,283,768 +0.08(+0.18%)
Oct 22, 2014 42.91 43.58 42.86 43.55 5,266,802 +0.58(+1.36%)
Oct 21, 2014 42.93 43.08 42.72 42.96 4,943,758 -0.27(-0.63%)
Oct 20, 2014 42.74 43.28 42.73 43.24 3,840,465 +0.53(+1.25%)
Oct 17, 2014 43.15 43.15 42.07 42.70 5,481,228 -0.15(-0.36%)
Oct 16, 2014 42.68 43.16 42.65 42.86 5,953,285 -0.38(-0.88%)
Oct 15, 2014 43.23 43.69 42.22 43.24 7,349,090 -0.08(-0.18%)
Oct 14, 2014 42.27 43.71 42.13 43.31 9,741,883 +1.23(+2.93%)
Oct 13, 2014 41.61 42.51 41.58 42.08 7,499,371 +0.49(+1.17%)
Oct 10, 2014 41.16 41.78 41.16 41.60 4,930,229 +0.65(+1.60%)
Oct 09, 2014 41.31 41.67 40.90 40.94 5,318,466 -0.40(-0.97%)
Oct 08, 2014 40.23 41.37 40.22 41.34 5,747,695 +1.15(+2.85%)
Oct 07, 2014 40.14 40.51 40.04 40.20 2,860,239 -0.04(-0.10%)
Oct 06, 2014 40.24 40.40 40.05 40.24 1,938,458 +0.12(+0.30%)
Oct 03, 2014 39.97 40.22 39.68 40.12 1,678,034 +0.16(+0.40%)
Oct 02, 2014 40.09 40.29 39.93 39.96 1,926,682 -0.10(-0.25%)
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.