Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.76 43.76 43.00 43.44 5,136,849 -0.37(-0.85%)
Apr 29, 2015 43.67 43.93 43.38 43.81 2,817,867 -0.13(-0.31%)
Apr 28, 2015 43.41 43.96 43.15 43.95 2,483,737 +0.41(+0.94%)
Apr 27, 2015 44.21 44.21 43.38 43.54 2,184,246 -0.57(-1.30%)
Apr 24, 2015 43.74 44.49 43.60 44.11 2,006,485 +0.28(+0.64%)
Apr 23, 2015 43.45 44.04 43.36 43.83 2,224,811 +0.32(+0.75%)
Apr 22, 2015 43.36 43.63 43.07 43.50 2,647,447 +0.12(+0.28%)
Apr 21, 2015 43.62 44.07 43.19 43.38 2,753,701 -0.23(-0.53%)
Apr 20, 2015 43.16 43.95 43.14 43.62 2,254,224 +0.61(+1.41%)
Apr 17, 2015 42.86 43.39 42.78 43.01 3,279,426 +0.02(+0.05%)
Apr 16, 2015 42.83 43.07 42.45 42.99 2,488,885 +0.11(+0.25%)
Apr 15, 2015 42.92 43.35 42.83 42.88 1,620,433 -0.04(-0.10%)
Apr 14, 2015 42.78 43.10 42.70 42.93 1,335,728 +0.25(+0.60%)
Apr 13, 2015 42.99 43.13 42.64 42.67 1,220,058 -0.28(-0.66%)
Apr 10, 2015 42.71 43.19 42.58 42.95 1,636,992 +0.42(+1.00%)
Apr 09, 2015 42.71 42.73 42.28 42.53 2,429,971 -0.24(-0.56%)
Apr 08, 2015 42.81 42.91 42.40 42.77 2,220,506 +0.01(+0.02%)
Apr 07, 2015 43.41 43.55 42.72 42.76 1,872,025 -0.68(-1.56%)
Apr 06, 2015 43.08 43.73 43.08 43.44 2,269,927 +0.42(+0.98%)
Apr 02, 2015 43.10 43.02 43.02 43.02 2,813,483 -0.14(-0.33%)
Apr 01, 2015 43.03 43.35 42.57 43.16 3,146,445 +0.11(+0.25%)
Mar 31, 2015 42.90 43.43 42.76 43.05 3,450,083 +0.15(+0.35%)
Mar 30, 2015 42.24 42.96 42.18 42.90 4,102,521 +0.70(+1.66%)
Mar 27, 2015 41.95 42.76 41.92 42.21 6,740,304 +0.71(+1.70%)
Mar 26, 2015 42.77 43.00 41.39 41.50 8,348,767 -1.26(-2.94%)
Mar 25, 2015 43.07 43.41 42.74 42.76 3,109,496 -0.21(-0.49%)
Mar 24, 2015 43.33 43.69 42.87 42.97 2,451,443 -0.46(-1.06%)
Mar 23, 2015 43.38 43.79 43.29 43.43 2,179,549 +0.04(+0.10%)
Mar 20, 2015 43.20 43.60 42.93 43.38 5,945,711 +0.44(+1.04%)
Mar 19, 2015 43.62 43.76 42.85 42.94 5,337,073 -0.88(-2.01%)
Mar 18, 2015 43.18 44.23 42.81 43.82 6,034,175 +0.65(+1.50%)
Mar 17, 2015 43.61 43.72 43.08 43.17 2,389,483 -0.39(-0.89%)
Mar 16, 2015 43.24 43.89 43.24 43.56 3,681,537 +0.62(+1.45%)
Mar 13, 2015 43.32 43.32 42.54 42.94 3,243,603 -0.40(-0.91%)
Mar 12, 2015 42.35 43.52 42.35 43.33 3,922,486 +1.19(+2.81%)
Mar 11, 2015 42.52 42.57 42.00 42.15 2,844,586 -0.25(-0.60%)
Mar 10, 2015 42.59 43.09 42.40 42.40 3,571,076 -0.24(-0.56%)
Mar 09, 2015 42.35 42.79 42.35 42.64 2,236,540 +0.31(+0.73%)
Mar 06, 2015 43.33 43.33 42.11 42.33 5,151,395 -1.65(-3.75%)
Mar 05, 2015 43.82 44.10 43.62 43.98 1,679,316 +0.32(+0.73%)
Mar 04, 2015 43.84 43.88 43.54 43.67 1,786,854 -0.21(-0.48%)
Mar 03, 2015 43.64 43.98 43.28 43.88 2,486,150 +0.25(+0.57%)
Mar 02, 2015 44.51 44.51 43.41 43.63 3,629,671 -0.93(-2.09%)
Feb 27, 2015 44.53 44.77 44.32 44.56 2,316,422 +0.06(+0.13%)
Feb 26, 2015 45.04 45.24 44.46 44.51 2,597,073 -0.52(-1.14%)
Feb 25, 2015 46.13 46.14 44.96 45.02 2,804,322 -1.04(-2.25%)
Feb 24, 2015 45.42 46.58 45.39 46.06 4,606,073 +0.70(+1.54%)
Feb 23, 2015 45.21 45.37 44.81 45.36 3,826,744 +0.37(+0.82%)
Feb 20, 2015 45.28 45.73 44.02 44.99 7,275,270 -0.74(-1.62%)
Feb 19, 2015 46.19 46.30 45.43 45.73 3,587,871 -0.43(-0.93%)
Feb 18, 2015 45.28 46.27 45.04 46.17 3,296,294 +1.12(+2.49%)
Feb 17, 2015 44.97 45.71 44.61 45.04 5,178,341 -0.07(-0.16%)
Feb 13, 2015 45.84 45.11 45.11 45.11 4,821,333 -0.73(-1.60%)
Feb 12, 2015 46.13 46.23 45.67 45.85 4,436,188 -0.23(-0.50%)
Feb 11, 2015 46.56 46.61 45.85 46.08 4,277,944 -0.74(-1.58%)
Feb 10, 2015 46.07 46.92 46.06 46.82 3,351,588 +0.67(+1.45%)
Feb 09, 2015 46.66 46.94 46.00 46.15 4,082,282 -0.51(-1.09%)
Feb 06, 2015 47.83 47.92 46.50 46.66 5,782,540 -1.43(-2.96%)
Feb 05, 2015 47.95 48.15 47.48 48.08 2,131,330 +0.41(+0.85%)
Feb 04, 2015 48.10 48.41 47.57 47.68 3,367,661 -0.53(-1.10%)
Feb 03, 2015 48.43 48.55 47.97 48.21 4,405,081 -0.33(-0.68%)
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.