Consolidated Edison (NY: ED )

90.53 +0.48 (+0.53%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.04 48.41 47.86 48.16 4,832,672 +0.30(+0.63%)
Oct 29, 2015 48.38 48.55 47.49 47.86 2,582,712 -0.78(-1.61%)
Oct 28, 2015 49.25 49.40 47.95 48.64 2,694,200 -0.62(-1.25%)
Oct 27, 2015 49.02 49.41 48.88 49.26 2,113,517 +0.15(+0.31%)
Oct 26, 2015 49.20 49.25 48.64 49.10 2,160,696 +0.00(+0.00%)
Oct 23, 2015 49.51 49.73 48.94 49.10 2,290,279 -0.54(-1.09%)
Oct 22, 2015 49.21 49.76 49.21 49.65 1,660,030 +0.59(+1.21%)
Oct 21, 2015 49.38 49.61 48.98 49.05 1,343,765 -0.14(-0.28%)
Oct 20, 2015 48.86 49.34 48.81 49.19 1,898,439 +0.17(+0.34%)
Oct 19, 2015 48.79 49.02 48.27 49.02 3,073,103 -0.07(-0.13%)
Oct 16, 2015 48.95 49.41 48.85 49.09 2,493,373 +0.40(+0.83%)
Oct 15, 2015 48.12 48.79 47.92 48.69 2,136,292 +0.73(+1.51%)
Oct 14, 2015 48.13 48.26 47.86 47.96 2,289,854 -0.04(-0.09%)
Oct 13, 2015 48.18 48.32 47.88 48.01 2,191,925 -0.17(-0.35%)
Oct 12, 2015 47.94 48.53 47.87 48.17 1,804,416 +0.25(+0.52%)
Oct 09, 2015 48.50 48.69 47.89 47.93 2,260,165 -0.62(-1.27%)
Oct 08, 2015 47.76 48.56 47.63 48.54 2,247,493 +0.63(+1.31%)
Oct 07, 2015 48.11 48.20 47.52 47.91 3,949,183 -0.18(-0.37%)
Oct 06, 2015 48.97 48.97 47.94 48.09 4,688,910 -1.05(-2.13%)
Oct 05, 2015 48.95 49.22 48.46 49.13 2,450,879 +0.32(+0.66%)
Oct 02, 2015 48.55 48.97 48.12 48.81 2,742,562 +0.74(+1.54%)
Oct 01, 2015 49.02 49.07 47.87 48.07 3,545,238 -0.89(-1.82%)
Sep 30, 2015 48.45 49.05 48.20 48.97 2,800,572 +0.70(+1.44%)
Sep 29, 2015 48.31 48.41 47.80 48.27 3,021,079 +0.06(+0.12%)
Sep 28, 2015 48.53 48.86 48.13 48.21 2,868,811 -0.32(-0.66%)
Sep 25, 2015 48.39 48.94 48.17 48.53 3,207,517 +0.23(+0.47%)
Sep 24, 2015 47.89 48.47 47.89 48.31 3,366,303 +0.31(+0.64%)
Sep 23, 2015 47.58 48.19 47.38 48.00 2,483,846 +0.40(+0.83%)
Sep 22, 2015 47.38 47.76 47.29 47.60 2,674,056 -0.03(-0.06%)
Sep 21, 2015 47.76 48.09 47.41 47.63 2,969,650 -0.01(-0.03%)
Sep 18, 2015 46.97 48.34 46.96 47.65 6,101,872 +0.40(+0.84%)
Sep 17, 2015 46.59 47.84 46.43 47.25 2,688,251 +0.70(+1.51%)
Sep 16, 2015 45.91 46.74 45.82 46.55 2,355,925 +0.65(+1.42%)
Sep 15, 2015 46.12 46.12 45.38 45.90 1,691,274 +0.01(+0.03%)
Sep 14, 2015 45.71 46.06 45.60 45.88 1,766,483 +0.18(+0.40%)
Sep 11, 2015 44.94 45.71 44.91 45.70 1,948,385 +0.60(+1.33%)
Sep 10, 2015 44.95 45.47 44.89 45.10 2,240,954 +0.20(+0.44%)
Sep 09, 2015 45.79 45.96 44.83 44.90 2,712,983 -0.76(-1.67%)
Sep 08, 2015 44.99 45.68 44.97 45.66 2,482,115 +1.08(+2.43%)
Sep 04, 2015 44.96 44.58 44.58 44.58 2,479,833 -0.75(-1.65%)
Sep 03, 2015 45.31 45.57 45.13 45.33 1,733,835 +0.17(+0.37%)
Sep 02, 2015 45.49 45.49 44.65 45.16 1,952,641 +0.05(+0.11%)
Sep 01, 2015 45.53 45.65 44.82 45.11 3,198,087 -0.97(-2.11%)
Aug 31, 2015 46.44 46.52 45.56 46.08 3,032,590 -0.51(-1.08%)
Aug 28, 2015 46.51 46.83 45.91 46.59 3,266,869 -0.22(-0.47%)
Aug 27, 2015 46.75 46.97 46.28 46.80 3,251,027 +0.31(+0.66%)
Aug 26, 2015 46.04 46.66 45.57 46.50 3,293,869 +0.94(+2.06%)
Aug 25, 2015 46.72 47.38 45.52 45.56 3,868,370 -0.86(-1.85%)
Aug 24, 2015 47.19 47.96 46.15 46.42 5,555,543 -1.97(-4.07%)
Aug 21, 2015 48.80 49.08 48.36 48.39 2,951,629 -0.56(-1.14%)
Aug 20, 2015 48.72 49.30 48.60 48.94 2,404,290 -0.04(-0.07%)
Aug 19, 2015 48.56 49.10 48.30 48.98 2,008,942 +0.26(+0.54%)
Aug 18, 2015 48.78 48.83 48.52 48.72 2,300,040 -0.15(-0.30%)
Aug 17, 2015 49.00 49.11 48.61 48.86 2,274,715 +0.03(+0.06%)
Aug 14, 2015 48.36 48.87 48.15 48.83 2,850,035 +0.29(+0.60%)
Aug 13, 2015 48.09 48.69 47.70 48.54 2,680,023 +0.23(+0.48%)
Aug 12, 2015 47.60 48.57 47.51 48.31 4,376,119 +0.54(+1.14%)
Aug 11, 2015 47.30 48.11 47.18 47.77 3,239,963 +0.51(+1.07%)
Aug 10, 2015 47.34 47.87 47.08 47.26 3,561,872 +0.00(+0.00%)
Aug 07, 2015 45.92 47.40 45.83 47.26 4,775,001 +1.04(+2.24%)
Aug 06, 2015 45.98 46.23 45.44 46.22 3,912,439 +0.22(+0.49%)
Aug 05, 2015 45.99 46.16 45.74 46.00 1,831,878 +0.12(+0.27%)
Aug 04, 2015 46.17 46.22 45.77 45.87 2,737,003 -0.40(-0.86%)
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.