Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 48.41 48.70 47.69 48.54 3,836,426 +0.13(+0.26%)
Jan 30, 2015 49.72 49.77 48.37 48.41 7,706,111 -1.48(-2.97%)
Jan 29, 2015 49.47 49.99 49.02 49.89 3,007,330 +0.38(+0.78%)
Jan 28, 2015 49.56 50.49 49.36 49.51 3,440,592 -0.02(-0.04%)
Jan 27, 2015 49.18 49.73 49.10 49.53 2,499,369 +0.33(+0.67%)
Jan 26, 2015 49.17 49.22 48.67 49.20 2,067,709 +0.03(+0.06%)
Jan 23, 2015 49.12 49.38 49.00 49.17 2,020,987 +0.22(+0.46%)
Jan 22, 2015 49.38 49.58 48.73 48.95 2,848,894 -0.28(-0.57%)
Jan 21, 2015 48.82 49.34 48.48 49.23 3,219,865 +0.32(+0.66%)
Jan 20, 2015 48.39 48.95 48.31 48.91 3,717,872 +0.62(+1.29%)
Jan 16, 2015 47.94 48.32 47.88 48.29 2,748,454 +0.51(+1.07%)
Jan 15, 2015 47.16 47.89 47.01 47.78 2,577,397 +0.61(+1.30%)
Jan 14, 2015 46.36 47.20 46.26 47.16 3,408,167 +0.50(+1.08%)
Jan 13, 2015 46.69 47.36 46.34 46.66 3,628,504 -0.09(-0.19%)
Jan 12, 2015 47.01 47.08 46.43 46.75 2,043,914 -0.16(-0.34%)
Jan 09, 2015 47.24 47.27 46.57 46.91 1,939,476 -0.24(-0.52%)
Jan 08, 2015 47.00 47.36 46.87 47.15 2,898,758 +0.29(+0.63%)
Jan 07, 2015 46.31 47.06 45.94 46.86 3,110,418 +0.68(+1.48%)
Jan 06, 2015 45.95 46.85 45.90 46.18 4,584,568 +0.26(+0.56%)
Jan 05, 2015 46.29 46.44 45.67 45.92 3,527,537 -0.44(-0.95%)
Jan 02, 2015 46.19 46.46 45.76 46.36 2,420,360 +0.23(+0.50%)
Dec 31, 2014 46.87 46.13 46.13 46.13 2,945,101 -0.63(-1.35%)
Dec 30, 2014 47.80 47.80 46.66 46.76 2,741,883 -1.11(-2.32%)
Dec 29, 2014 47.29 48.16 47.29 47.87 3,523,633 +0.52(+1.09%)
Dec 26, 2014 46.87 47.62 46.76 47.35 2,986,356 +0.59(+1.27%)
Dec 24, 2014 46.15 46.76 46.76 46.76 1,769,779 +0.63(+1.36%)
Dec 23, 2014 46.11 46.32 45.97 46.13 2,278,178 +0.05(+0.11%)
Dec 22, 2014 46.15 46.30 45.69 46.08 2,345,793 +0.17(+0.38%)
Dec 19, 2014 45.87 46.16 45.61 45.90 5,070,834 +0.09(+0.20%)
Dec 18, 2014 45.28 45.81 45.11 45.81 3,794,386 +0.55(+1.20%)
Dec 17, 2014 44.72 45.29 44.53 45.27 4,459,889 +0.45(+1.00%)
Dec 16, 2014 44.81 45.46 44.46 44.82 3,955,363 +0.06(+0.14%)
Dec 15, 2014 45.00 45.00 44.44 44.76 3,811,381 -0.04(-0.09%)
Dec 12, 2014 44.85 45.41 44.75 44.80 2,846,684 -0.22(-0.50%)
Dec 11, 2014 44.32 45.13 44.32 45.02 2,568,092 +0.71(+1.59%)
Dec 10, 2014 44.71 45.06 44.30 44.32 1,992,123 -0.44(-0.98%)
Dec 09, 2014 44.53 44.86 44.37 44.76 2,538,923 +0.10(+0.22%)
Dec 08, 2014 44.21 44.80 44.14 44.66 2,164,002 +0.45(+1.03%)
Dec 05, 2014 44.44 44.69 43.94 44.21 3,220,559 -0.57(-1.26%)
Dec 04, 2014 44.73 44.96 44.46 44.77 2,344,395 +0.10(+0.22%)
Dec 03, 2014 44.83 44.86 44.44 44.67 3,350,816 -0.17(-0.39%)
Dec 02, 2014 44.60 44.90 44.35 44.85 3,489,418 +0.24(+0.55%)
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.