Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 45.45 45.85 45.30 45.50 2,199,223 +0.14(+0.31%)
Jul 31, 2015 45.37 45.77 45.27 45.36 2,993,795 +0.31(+0.70%)
Jul 30, 2015 44.33 45.19 44.23 45.05 2,669,407 +0.58(+1.30%)
Jul 29, 2015 44.13 44.58 43.73 44.47 4,563,295 +0.31(+0.71%)
Jul 28, 2015 43.90 44.20 43.76 44.15 2,390,269 +0.20(+0.45%)
Jul 27, 2015 43.51 44.28 43.44 43.95 3,269,422 +0.51(+1.18%)
Jul 24, 2015 43.56 43.63 43.16 43.44 3,515,459 -0.18(-0.41%)
Jul 23, 2015 44.27 44.35 43.14 43.62 3,908,852 -0.75(-1.69%)
Jul 22, 2015 43.86 44.45 43.74 44.37 3,849,317 +0.51(+1.17%)
Jul 21, 2015 43.72 43.86 43.37 43.86 3,896,211 +0.06(+0.13%)
Jul 20, 2015 43.66 43.81 43.42 43.80 2,448,460 +0.07(+0.16%)
Jul 17, 2015 43.87 43.97 43.58 43.73 2,949,038 -0.30(-0.68%)
Jul 16, 2015 43.50 44.09 43.39 44.03 2,242,962 +0.66(+1.53%)
Jul 15, 2015 43.10 43.36 42.86 43.36 1,670,750 +0.26(+0.61%)
Jul 14, 2015 43.27 43.57 42.98 43.10 3,022,508 -0.19(-0.44%)
Jul 13, 2015 43.51 43.78 43.12 43.29 2,697,766 -0.09(-0.20%)
Jul 10, 2015 43.10 43.83 42.94 43.38 2,886,330 +0.23(+0.53%)
Jul 09, 2015 43.71 43.78 42.93 43.15 2,620,261 -0.53(-1.21%)
Jul 08, 2015 43.58 43.95 43.34 43.68 3,568,486 +0.11(+0.25%)
Jul 07, 2015 42.68 43.87 42.66 43.57 6,766,614 +1.06(+2.48%)
Jul 06, 2015 42.16 42.56 42.04 42.51 3,457,281 +0.33(+0.78%)
Jul 02, 2015 41.78 42.19 42.19 42.19 2,633,450 +0.61(+1.48%)
Jul 01, 2015 41.24 41.62 41.17 41.57 2,596,794 +0.29(+0.69%)
Jun 30, 2015 41.58 41.66 41.10 41.29 3,677,151 -0.18(-0.43%)
Jun 29, 2015 41.59 42.01 41.45 41.47 3,325,129 +0.02(+0.05%)
Jun 26, 2015 40.98 41.56 40.78 41.44 2,781,563 +0.43(+1.04%)
Jun 25, 2015 41.35 41.37 40.94 41.02 3,713,171 -0.24(-0.59%)
Jun 24, 2015 41.39 41.61 41.12 41.26 2,478,840 -0.16(-0.40%)
Jun 23, 2015 41.78 41.84 41.27 41.42 2,371,112 -0.46(-1.11%)
Jun 22, 2015 42.06 42.19 41.77 41.89 2,362,393 -0.19(-0.46%)
Jun 19, 2015 42.27 42.49 42.05 42.08 3,619,126 -0.15(-0.35%)
Jun 18, 2015 41.58 42.34 41.58 42.23 4,418,672 +0.68(+1.65%)
Jun 17, 2015 40.97 41.59 40.97 41.54 2,857,713 +0.50(+1.22%)
Jun 16, 2015 40.74 41.08 40.56 41.04 2,402,080 +0.24(+0.58%)
Jun 15, 2015 41.29 41.29 40.72 40.81 3,543,493 -0.24(-0.57%)
Jun 12, 2015 41.27 41.44 41.03 41.04 1,825,446 -0.36(-0.86%)
Jun 11, 2015 41.49 41.67 41.25 41.40 3,139,656 +0.21(+0.50%)
Jun 10, 2015 42.03 42.18 41.00 41.19 6,916,815 -0.49(-1.18%)
Jun 09, 2015 41.79 42.09 40.92 41.69 9,330,883 -0.06(-0.15%)
Jun 08, 2015 42.01 42.29 41.68 41.75 4,660,019 -0.06(-0.14%)
Jun 05, 2015 42.34 42.38 41.74 41.81 5,253,100 -0.77(-1.81%)
Jun 04, 2015 42.44 42.86 42.44 42.58 2,370,419 -0.06(-0.13%)
Jun 03, 2015 43.43 43.48 42.46 42.64 3,553,896 -0.94(-2.16%)
Jun 02, 2015 43.88 43.88 43.15 43.58 3,449,547 -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.