Consolidated Edison (NY: ED )

78.14 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 6:52 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.22 76.03 74.06 75.55 2,506,876 +1.56(+2.11%)
Oct 28, 2016 73.61 74.25 73.51 73.99 1,108,933 +0.52(+0.71%)
Oct 27, 2016 73.57 73.92 73.01 73.47 1,256,326 -0.41(-0.55%)
Oct 26, 2016 73.57 74.00 73.28 73.88 965,606 +0.23(+0.31%)
Oct 25, 2016 73.12 73.73 72.95 73.65 1,273,483 +0.48(+0.66%)
Oct 24, 2016 73.61 73.72 72.72 73.17 1,268,405 +0.00(+0.00%)
Oct 21, 2016 73.22 73.55 72.93 73.17 1,054,103 -0.45(-0.61%)
Oct 20, 2016 73.53 74.25 73.34 73.62 989,415 +0.18(+0.25%)
Oct 19, 2016 73.26 73.79 72.90 73.44 1,486,944 +0.20(+0.27%)
Oct 18, 2016 73.42 73.68 72.39 73.24 1,670,279 +0.24(+0.33%)
Oct 17, 2016 72.73 73.12 72.67 73.00 1,164,519 +0.51(+0.70%)
Oct 14, 2016 72.65 73.38 72.16 72.49 1,288,225 -0.45(-0.62%)
Oct 13, 2016 72.23 73.60 72.10 72.94 1,583,434 +0.87(+1.21%)
Oct 12, 2016 71.76 72.30 71.67 72.07 1,675,881 +0.41(+0.57%)
Oct 11, 2016 71.91 72.33 71.35 71.66 2,069,891 -0.54(-0.75%)
Oct 10, 2016 71.99 72.52 71.69 72.20 1,340,282 +0.17(+0.24%)
Oct 07, 2016 72.80 73.56 72.03 72.03 2,096,558 -0.30(-0.41%)
Oct 06, 2016 72.25 72.83 71.78 72.33 2,003,435 -0.17(-0.23%)
Oct 05, 2016 72.82 73.40 72.14 72.50 2,341,940 -0.27(-0.37%)
Oct 04, 2016 74.12 74.12 72.39 72.77 2,553,591 -1.47(-1.98%)
Oct 03, 2016 75.15 75.21 73.91 74.24 1,935,503 -1.06(-1.41%)
Sep 30, 2016 76.79 77.11 74.79 75.30 2,977,086 -1.23(-1.61%)
Sep 29, 2016 76.91 76.96 75.98 76.53 1,639,462 -0.64(-0.83%)
Sep 28, 2016 77.92 78.04 76.78 77.17 1,718,883 -0.68(-0.87%)
Sep 27, 2016 79.15 79.54 77.72 77.85 1,679,520 -0.81(-1.03%)
Sep 26, 2016 78.71 78.99 78.31 78.66 1,526,091 -0.02(-0.03%)
Sep 23, 2016 78.60 79.02 78.25 78.68 1,239,138 -0.17(-0.22%)
Sep 22, 2016 78.36 79.00 78.25 78.85 1,928,025 +0.79(+1.01%)
Sep 21, 2016 76.46 78.09 76.36 78.06 2,023,471 +1.52(+1.99%)
Sep 20, 2016 76.63 76.83 76.36 76.54 2,458,376 +0.14(+0.18%)
Sep 19, 2016 75.30 76.45 75.30 76.40 1,755,159 +1.09(+1.45%)
Sep 16, 2016 74.41 75.37 74.20 75.31 2,897,845 +0.75(+1.01%)
Sep 15, 2016 74.16 74.72 73.79 74.56 1,410,793 +0.43(+0.58%)
Sep 14, 2016 73.95 74.64 73.61 74.13 2,025,385 +0.90(+1.23%)
Sep 13, 2016 74.48 74.49 73.10 73.23 1,658,454 -1.22(-1.64%)
Sep 12, 2016 73.00 74.64 73.00 74.45 2,496,710 +1.50(+2.06%)
Sep 09, 2016 74.88 75.24 72.93 72.95 3,302,935 -2.92(-3.85%)
Sep 08, 2016 75.81 76.27 75.46 75.87 1,484,794 -0.14(-0.18%)
Sep 07, 2016 76.20 76.29 75.67 76.01 1,171,301 -0.27(-0.35%)
Sep 06, 2016 75.58 76.45 75.56 76.28 1,160,819 +0.73(+0.97%)
Sep 02, 2016 74.89 75.55 75.55 75.55 1,625,900 +0.67(+0.89%)
Sep 01, 2016 75.15 75.25 74.71 74.88 1,023,607 -0.37(-0.49%)
Aug 31, 2016 74.68 75.28 74.31 75.25 2,252,033 +0.65(+0.87%)
Aug 30, 2016 75.07 75.57 74.56 74.60 1,218,573 -0.65(-0.86%)
Aug 29, 2016 75.11 75.66 74.87 75.25 1,857,386 +0.48(+0.64%)
Aug 26, 2016 76.50 76.93 74.69 74.77 1,126,803 -1.68(-2.20%)
Aug 25, 2016 76.40 76.89 76.13 76.45 1,221,947 +0.13(+0.17%)
Aug 24, 2016 76.23 76.50 75.63 76.32 1,291,532 -0.14(-0.18%)
Aug 23, 2016 76.69 77.19 76.46 76.46 815,235 -0.29(-0.38%)
Aug 22, 2016 76.77 77.14 76.47 76.75 931,087 +0.25(+0.33%)
Aug 19, 2016 77.04 77.08 75.93 76.50 1,860,560 -0.88(-1.14%)
Aug 18, 2016 76.17 77.51 76.17 77.38 2,718,602 +1.00(+1.31%)
Aug 17, 2016 75.00 76.45 74.09 76.38 2,404,863 +1.30(+1.73%)
Aug 16, 2016 76.06 76.11 75.08 75.08 2,199,304 -1.16(-1.52%)
Aug 15, 2016 78.00 78.27 76.09 76.24 3,167,551 -2.55(-3.24%)
Aug 12, 2016 78.73 79.02 78.42 78.79 1,819,506 +0.40(+0.51%)
Aug 11, 2016 78.09 78.42 77.85 78.39 1,427,603 +0.15(+0.19%)
Aug 10, 2016 78.32 78.49 77.98 78.24 1,376,497 +0.15(+0.19%)
Aug 09, 2016 77.77 78.32 77.39 78.09 1,429,139 +0.44(+0.57%)
Aug 08, 2016 77.83 78.37 77.43 77.65 1,363,929 -0.10(-0.13%)
Aug 05, 2016 78.45 78.64 77.65 77.75 1,965,606 -1.04(-1.32%)
Aug 04, 2016 79.03 79.40 78.53 78.79 1,360,837 -0.11(-0.14%)
Aug 03, 2016 80.04 80.19 78.55 78.90 1,589,581 -1.22(-1.52%)
Aug 02, 2016 80.19 80.41 79.64 80.12 1,121,573 -0.34(-0.42%)
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.