Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
Oct 01, 2015 48.21 48.25 47.08 47.27 3,605,244 -0.88(-1.82%)
Sep 30, 2015 47.64 48.24 47.39 48.15 2,847,974 +0.68(+1.44%)
Sep 29, 2015 47.50 47.60 47.01 47.47 3,072,213 +0.06(+0.12%)
Sep 28, 2015 47.72 48.04 47.33 47.41 2,917,369 -0.32(-0.66%)
Sep 25, 2015 47.59 48.13 47.37 47.73 3,261,807 +0.22(+0.47%)
Sep 24, 2015 47.09 47.67 47.09 47.50 3,423,281 +0.30(+0.64%)
Sep 23, 2015 46.79 47.39 46.59 47.20 2,525,887 +0.39(+0.83%)
Sep 22, 2015 46.59 46.96 46.50 46.81 2,719,317 -0.03(-0.06%)
Sep 21, 2015 46.96 47.29 46.62 46.84 3,019,914 -0.01(-0.03%)
Sep 18, 2015 46.18 47.53 46.18 46.85 6,205,152 +0.39(+0.84%)
Sep 17, 2015 45.82 47.04 45.66 46.47 2,733,752 +0.69(+1.51%)
Sep 16, 2015 45.15 45.96 45.05 45.77 2,395,801 +0.64(+1.42%)
Sep 15, 2015 45.35 45.35 44.63 45.13 1,719,900 +0.01(+0.03%)
Sep 14, 2015 44.95 45.29 44.84 45.12 1,796,382 +0.18(+0.40%)
Sep 11, 2015 44.20 44.95 44.16 44.94 1,981,363 +0.59(+1.33%)
Sep 10, 2015 44.20 44.71 44.14 44.35 2,278,884 +0.19(+0.44%)
Sep 09, 2015 45.02 45.20 44.08 44.15 2,758,903 -0.75(-1.67%)
Sep 08, 2015 44.24 44.92 44.23 44.90 2,524,127 +1.07(+2.43%)
Sep 04, 2015 44.21 43.84 43.84 43.84 2,521,807 -0.73(-1.65%)
Sep 03, 2015 44.56 44.81 44.38 44.57 1,763,182 +0.17(+0.37%)
Sep 02, 2015 44.73 44.73 43.91 44.41 1,985,691 +0.05(+0.11%)
Sep 01, 2015 44.77 44.89 44.07 44.35 3,252,218 -0.96(-2.11%)
Aug 31, 2015 45.67 45.74 44.80 45.31 3,083,920 -0.50(-1.08%)
Aug 28, 2015 45.74 46.05 45.15 45.81 3,322,164 -0.22(-0.47%)
Aug 27, 2015 45.98 46.19 45.51 46.03 3,306,054 +0.30(+0.66%)
Aug 26, 2015 45.28 45.88 44.81 45.72 3,349,620 +0.92(+2.06%)
Aug 25, 2015 45.95 46.59 44.77 44.80 3,933,846 -0.84(-1.85%)
Aug 24, 2015 46.40 47.16 45.38 45.64 5,649,576 -1.94(-4.07%)
Aug 21, 2015 47.98 48.26 47.56 47.58 3,001,588 -0.55(-1.14%)
Aug 20, 2015 47.91 48.48 47.79 48.13 2,444,985 -0.04(-0.07%)
Aug 19, 2015 47.75 48.28 47.50 48.16 2,042,945 +0.26(+0.54%)
Aug 18, 2015 47.97 48.02 47.71 47.91 2,338,970 -0.14(-0.30%)
Aug 17, 2015 48.19 48.29 47.80 48.05 2,313,216 +0.03(+0.06%)
Aug 14, 2015 47.56 48.06 47.35 48.02 2,898,274 +0.29(+0.60%)
Aug 13, 2015 47.29 47.88 46.91 47.74 2,725,385 +0.23(+0.48%)
Aug 12, 2015 46.81 47.76 46.72 47.51 4,450,188 +0.54(+1.14%)
Aug 11, 2015 46.52 47.31 46.39 46.97 3,294,802 +0.50(+1.07%)
Aug 10, 2015 46.55 47.07 46.29 46.47 3,622,160 +0.00(+0.00%)
Aug 07, 2015 45.15 46.62 45.07 46.47 4,855,822 +1.02(+2.24%)
Aug 06, 2015 45.21 45.46 44.68 45.45 3,978,661 +0.22(+0.49%)
Aug 05, 2015 45.22 45.39 44.98 45.23 1,862,884 +0.12(+0.27%)
Aug 04, 2015 45.40 45.45 45.01 45.11 2,783,329 -0.39(-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.