Consolidated Edison (NY: ED )

90.30 +0.25 (+0.28%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.41 64.84 64.21 64.76 3,725,736 +0.38(+0.58%)
Jul 28, 2017 64.30 64.47 63.91 64.39 2,820,302 +0.07(+0.11%)
Jul 27, 2017 64.04 64.32 63.74 64.32 2,115,877 +0.14(+0.22%)
Jul 26, 2017 63.62 64.18 63.50 64.18 1,656,019 +0.47(+0.74%)
Jul 25, 2017 64.19 64.23 63.50 63.71 1,696,843 -0.49(-0.77%)
Jul 24, 2017 64.80 64.86 63.95 64.20 2,049,186 -0.62(-0.95%)
Jul 21, 2017 64.42 64.86 64.28 64.82 2,083,731 +0.41(+0.63%)
Jul 20, 2017 64.09 64.42 63.84 64.41 1,240,433 +0.52(+0.81%)
Jul 19, 2017 63.68 63.89 63.38 63.89 1,264,234 +0.42(+0.66%)
Jul 18, 2017 63.45 63.63 63.34 63.47 1,412,887 +0.08(+0.12%)
Jul 17, 2017 63.16 63.40 62.93 63.39 1,132,975 +0.30(+0.47%)
Jul 14, 2017 63.23 63.48 63.00 63.10 1,071,081 +0.31(+0.50%)
Jul 13, 2017 63.23 63.32 62.77 62.78 1,934,798 -0.61(-0.96%)
Jul 12, 2017 63.29 63.48 63.17 63.39 1,578,105 +0.55(+0.87%)
Jul 11, 2017 62.92 63.03 62.56 62.85 1,356,825 +0.03(+0.05%)
Jul 10, 2017 63.00 63.24 62.82 62.82 1,681,609 -0.13(-0.20%)
Jul 07, 2017 62.93 63.23 62.75 62.94 1,721,805 +0.11(+0.17%)
Jul 06, 2017 62.81 62.98 62.56 62.83 1,535,580 -0.06(-0.10%)
Jul 05, 2017 63.00 63.09 62.66 62.89 1,985,035 -0.08(-0.12%)
Jul 03, 2017 63.42 63.53 62.97 62.97 1,189,362 -0.20(-0.31%)
Jun 30, 2017 63.28 63.58 63.15 63.17 2,486,467 -0.01(-0.01%)
Jun 29, 2017 63.46 63.68 63.05 63.18 2,701,806 -0.77(-1.21%)
Jun 28, 2017 64.88 64.92 63.94 63.95 2,081,812 -0.66(-1.03%)
Jun 27, 2017 65.31 65.48 64.50 64.61 2,003,766 -1.07(-1.63%)
Jun 26, 2017 65.58 66.11 65.44 65.68 1,776,218 +0.16(+0.24%)
Jun 23, 2017 65.76 66.08 65.44 65.53 1,723,515 -0.28(-0.43%)
Jun 22, 2017 66.02 66.32 65.78 65.81 1,478,021 -0.35(-0.53%)
Jun 21, 2017 66.47 66.54 65.93 66.16 1,452,244 -0.24(-0.36%)
Jun 20, 2017 66.28 66.54 66.22 66.40 1,641,551 +0.16(+0.25%)
Jun 19, 2017 66.22 66.25 65.89 66.24 2,158,726 -0.08(-0.12%)
Jun 16, 2017 66.04 66.47 65.93 66.32 3,807,288 +0.46(+0.70%)
Jun 15, 2017 65.46 65.86 64.93 65.86 2,441,002 +0.52(+0.80%)
Jun 14, 2017 65.31 65.64 65.06 65.33 1,679,824 +0.55(+0.86%)
Jun 13, 2017 64.75 64.93 64.49 64.78 2,159,716 -0.33(-0.50%)
Jun 12, 2017 65.07 65.45 64.58 65.11 1,978,181 +0.04(+0.06%)
Jun 09, 2017 64.64 65.14 64.59 65.07 1,807,500 +0.16(+0.25%)
Jun 08, 2017 65.43 64.46 64.90 2,069,248 -0.56(-0.86%)
Jun 07, 2017 64.98 65.61 64.76 65.47 2,046,910 +0.67(+1.04%)
Jun 06, 2017 65.07 65.13 64.64 64.79 1,501,732 -0.12(-0.18%)
Jun 05, 2017 65.18 65.25 64.89 64.91 1,095,318 -0.38(-0.57%)
Jun 02, 2017 65.57 65.64 65.07 65.29 1,176,630 +0.08(+0.12%)
Jun 01, 2017 64.69 65.22 64.47 65.21 1,877,004 +0.50(+0.77%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,289 +0.46(+0.72%)
May 30, 2017 64.12 64.39 63.99 64.25 1,501,729 +0.08(+0.12%)
May 26, 2017 64.17 64.40 63.97 64.17 1,437,883 +0.05(+0.07%)
May 25, 2017 63.76 64.21 63.55 64.12 1,716,720 +0.46(+0.72%)
May 24, 2017 63.53 63.78 63.45 63.66 2,088,806 +0.11(+0.17%)
May 23, 2017 63.31 63.79 63.25 63.55 2,288,707 +0.28(+0.44%)
May 22, 2017 62.60 63.44 62.60 63.27 1,748,074 +0.45(+0.72%)
May 19, 2017 62.53 62.82 62.16 62.82 1,711,753 +0.35(+0.56%)
May 18, 2017 62.10 62.60 61.77 62.46 2,064,469 +0.44(+0.71%)
May 17, 2017 61.85 62.42 61.71 62.03 2,236,636 +0.17(+0.28%)
May 16, 2017 62.24 62.32 61.85 61.85 1,648,156 -0.37(-0.59%)
May 15, 2017 62.03 62.28 61.80 62.22 1,928,669 +0.31(+0.50%)
May 12, 2017 61.72 62.05 61.61 61.91 1,655,718 +0.34(+0.55%)
May 11, 2017 61.21 61.58 60.99 61.57 1,726,566 +0.33(+0.53%)
May 10, 2017 61.17 61.49 61.05 61.24 1,923,013 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.06 1,900,304 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.27 61.51 1,508,294 -0.33(-0.53%)
May 05, 2017 61.54 62.15 61.22 61.84 2,129,885 +0.72(+1.18%)
May 04, 2017 60.79 61.28 60.76 61.12 2,062,956 +0.09(+0.15%)
May 03, 2017 61.41 61.48 60.99 61.03 1,931,448 -0.39(-0.63%)
May 02, 2017 61.23 61.47 61.03 61.41 1,789,657 +0.32(+0.52%)
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.