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 (%)
Aug 31, 2015 45.67 45.75 44.80 45.31 3,083,783 -0.50(-1.09%)
Aug 28, 2015 45.74 46.05 45.15 45.81 3,322,016 -0.22(-0.47%)
Aug 27, 2015 45.98 46.19 45.51 46.03 3,305,907 +0.30(+0.66%)
Aug 26, 2015 45.28 45.88 44.81 45.73 3,349,471 +0.92(+2.06%)
Aug 25, 2015 45.95 46.60 44.77 44.80 3,933,670 -0.84(-1.85%)
Aug 24, 2015 46.40 47.17 45.38 45.65 5,649,324 -1.94(-4.07%)
Aug 21, 2015 47.99 48.26 47.56 47.58 3,001,454 -0.55(-1.14%)
Aug 20, 2015 47.91 48.48 47.79 48.13 2,444,876 -0.04(-0.07%)
Aug 19, 2015 47.76 48.28 47.50 48.17 2,042,854 +0.26(+0.54%)
Aug 18, 2015 47.97 48.02 47.71 47.91 2,338,866 -0.14(-0.30%)
Aug 17, 2015 48.19 48.30 47.80 48.05 2,313,113 +0.03(+0.06%)
Aug 14, 2015 47.56 48.06 47.35 48.02 2,898,146 +0.29(+0.60%)
Aug 13, 2015 47.30 47.88 46.91 47.74 2,725,264 +0.23(+0.48%)
Aug 12, 2015 46.81 47.77 46.72 47.51 4,449,991 +0.53(+1.14%)
Aug 11, 2015 46.52 47.31 46.40 46.97 3,294,656 +0.50(+1.07%)
Aug 10, 2015 46.55 47.07 46.30 46.48 3,621,999 +0.00(+0.00%)
Aug 07, 2015 45.16 46.62 45.07 46.48 4,855,607 +1.02(+2.24%)
Aug 06, 2015 45.21 45.46 44.68 45.45 3,978,484 +0.22(+0.49%)
Aug 05, 2015 45.23 45.39 44.98 45.23 1,862,802 +0.12(+0.27%)
Aug 04, 2015 45.41 45.45 45.01 45.11 2,783,206 -0.39(-0.86%)
Aug 03, 2015 45.45 45.85 45.30 45.50 2,199,126 +0.14(+0.31%)
Jul 31, 2015 45.37 45.77 45.27 45.36 2,993,662 +0.31(+0.70%)
Jul 30, 2015 44.33 45.19 44.24 45.05 2,669,289 +0.58(+1.30%)
Jul 29, 2015 44.14 44.58 43.73 44.47 4,563,093 +0.31(+0.71%)
Jul 28, 2015 43.90 44.20 43.76 44.16 2,390,163 +0.20(+0.45%)
Jul 27, 2015 43.51 44.28 43.44 43.96 3,269,277 +0.51(+1.18%)
Jul 24, 2015 43.56 43.64 43.17 43.44 3,515,303 -0.18(-0.41%)
Jul 23, 2015 44.27 44.35 43.14 43.62 3,908,679 -0.75(-1.69%)
Jul 22, 2015 43.86 44.45 43.74 44.37 3,849,146 +0.51(+1.17%)
Jul 21, 2015 43.72 43.86 43.37 43.86 3,896,038 +0.06(+0.13%)
Jul 20, 2015 43.66 43.81 43.42 43.80 2,448,351 +0.07(+0.16%)
Jul 17, 2015 43.87 43.97 43.59 43.73 2,948,907 -0.30(-0.68%)
Jul 16, 2015 43.50 44.09 43.39 44.03 2,242,863 +0.66(+1.53%)
Jul 15, 2015 43.10 43.36 42.86 43.36 1,670,676 +0.26(+0.61%)
Jul 14, 2015 43.27 43.57 42.99 43.10 3,022,374 -0.19(-0.44%)
Jul 13, 2015 43.51 43.78 43.12 43.29 2,697,647 -0.09(-0.20%)
Jul 10, 2015 43.10 43.84 42.94 43.38 2,886,202 +0.23(+0.53%)
Jul 09, 2015 43.71 43.79 42.93 43.15 2,620,145 -0.53(-1.21%)
Jul 08, 2015 43.58 43.95 43.34 43.68 3,568,328 +0.11(+0.25%)
Jul 07, 2015 42.68 43.87 42.66 43.57 6,766,314 +1.06(+2.48%)
Jul 06, 2015 42.17 42.56 42.05 42.52 3,457,128 +0.33(+0.78%)
Jul 02, 2015 41.78 42.19 42.19 42.19 2,633,333 +0.61(+1.48%)
Jul 01, 2015 41.24 41.62 41.17 41.57 2,596,678 +0.29(+0.69%)
Jun 30, 2015 41.58 41.66 41.10 41.29 3,676,987 -0.18(-0.43%)
Jun 29, 2015 41.60 42.02 41.45 41.47 3,324,981 +0.02(+0.05%)
Jun 26, 2015 40.98 41.56 40.78 41.45 2,781,439 +0.43(+1.04%)
Jun 25, 2015 41.35 41.37 40.95 41.02 3,713,006 -0.24(-0.59%)
Jun 24, 2015 41.40 41.61 41.12 41.26 2,478,730 -0.16(-0.40%)
Jun 23, 2015 41.78 41.84 41.27 41.42 2,371,007 -0.46(-1.11%)
Jun 22, 2015 42.06 42.19 41.77 41.89 2,362,289 -0.19(-0.46%)
Jun 19, 2015 42.27 42.49 42.05 42.08 3,618,966 -0.15(-0.35%)
Jun 18, 2015 41.58 42.34 41.58 42.23 4,418,476 +0.68(+1.65%)
Jun 17, 2015 40.97 41.60 40.97 41.55 2,857,587 +0.50(+1.22%)
Jun 16, 2015 40.74 41.08 40.56 41.05 2,401,973 +0.24(+0.58%)
Jun 15, 2015 41.29 41.29 40.73 40.81 3,543,336 -0.24(-0.57%)
Jun 12, 2015 41.27 41.44 41.03 41.05 1,825,365 -0.36(-0.86%)
Jun 11, 2015 41.49 41.67 41.25 41.40 3,139,517 +0.21(+0.50%)
Jun 10, 2015 42.03 42.18 41.00 41.20 6,916,508 -0.49(-1.18%)
Jun 09, 2015 41.80 42.09 40.93 41.69 9,330,469 -0.06(-0.15%)
Jun 08, 2015 42.01 42.29 41.68 41.75 4,659,812 -0.06(-0.14%)
Jun 05, 2015 42.34 42.38 41.75 41.81 5,252,866 -0.77(-1.81%)
Jun 04, 2015 42.44 42.86 42.44 42.58 2,370,314 -0.06(-0.13%)
Jun 03, 2015 43.44 43.48 42.47 42.64 3,553,739 -0.94(-2.16%)
Jun 02, 2015 43.88 43.88 43.15 43.58 3,449,394 -0.44(-1.00%)
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.