Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.24 47.60 47.06 47.36 4,914,470 +0.30(+0.63%)
Oct 29, 2015 47.57 47.74 46.70 47.06 2,626,426 -0.77(-1.61%)
Oct 28, 2015 48.43 48.58 47.15 47.83 2,739,802 -0.61(-1.25%)
Oct 27, 2015 48.21 48.58 48.06 48.44 2,149,291 +0.15(+0.31%)
Oct 26, 2015 48.38 48.43 47.83 48.29 2,197,268 +0.00(+0.00%)
Oct 23, 2015 48.68 48.90 48.13 48.29 2,329,044 -0.53(-1.09%)
Oct 22, 2015 48.40 48.94 48.40 48.82 1,688,128 +0.58(+1.21%)
Oct 21, 2015 48.55 48.78 48.16 48.24 1,366,510 -0.14(-0.28%)
Oct 20, 2015 48.04 48.52 48.00 48.37 1,930,572 +0.17(+0.34%)
Oct 19, 2015 47.98 48.21 47.47 48.21 3,125,118 -0.06(-0.13%)
Oct 16, 2015 48.14 48.58 48.04 48.27 2,535,575 +0.40(+0.83%)
Oct 15, 2015 47.31 47.98 47.12 47.88 2,172,451 +0.71(+1.51%)
Oct 14, 2015 47.33 47.45 47.06 47.16 2,328,612 -0.04(-0.09%)
Oct 13, 2015 47.38 47.52 47.08 47.21 2,229,025 -0.17(-0.35%)
Oct 12, 2015 47.14 47.73 47.07 47.37 1,834,957 +0.24(+0.52%)
Oct 09, 2015 47.69 47.88 47.09 47.13 2,298,421 -0.61(-1.27%)
Oct 08, 2015 46.96 47.75 46.84 47.73 2,285,534 +0.62(+1.31%)
Oct 07, 2015 47.31 47.39 46.72 47.11 4,016,026 -0.17(-0.37%)
Oct 06, 2015 48.16 48.16 47.14 47.29 4,768,275 -1.03(-2.13%)
Oct 05, 2015 48.14 48.40 47.65 48.32 2,492,363 +0.32(+0.66%)
Oct 02, 2015 47.74 48.16 47.31 48.00 2,788,982 +0.73(+1.54%)
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.