Consolidated Edison (NY: ED )

90.41 +0.36 (+0.39%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.44 52.85 52.31 52.31 3,525,342 -0.25(-0.48%)
Feb 26, 2016 53.68 54.04 52.43 52.56 2,938,135 -1.57(-2.90%)
Feb 25, 2016 53.55 54.16 53.37 54.13 1,891,735 +0.66(+1.23%)
Feb 24, 2016 53.62 54.09 53.19 53.47 2,449,250 -0.36(-0.67%)
Feb 23, 2016 53.48 54.03 53.10 53.83 2,394,890 +0.35(+0.66%)
Feb 22, 2016 53.05 53.56 52.54 53.48 2,411,774 +0.53(+1.00%)
Feb 19, 2016 53.05 53.50 52.06 52.95 4,081,551 -0.33(-0.62%)
Feb 18, 2016 52.32 53.78 52.19 53.28 3,745,785 +1.00(+1.92%)
Feb 17, 2016 52.61 52.83 51.81 52.28 4,359,830 -0.75(-1.41%)
Feb 16, 2016 52.98 53.11 52.25 53.02 3,559,903 +0.19(+0.35%)
Feb 12, 2016 53.65 52.84 52.84 52.84 4,342,125 -0.57(-1.06%)
Feb 11, 2016 54.32 54.54 53.35 53.41 3,362,048 -0.92(-1.69%)
Feb 10, 2016 54.40 54.55 53.25 54.32 2,723,839 -0.16(-0.30%)
Feb 09, 2016 54.12 54.70 53.83 54.49 3,508,358 +0.39(+0.73%)
Feb 08, 2016 53.40 54.15 53.27 54.09 3,857,902 +0.77(+1.44%)
Feb 05, 2016 52.71 53.47 51.92 53.32 3,416,969 +0.38(+0.71%)
Feb 04, 2016 52.87 53.18 52.35 52.95 2,365,877 -0.10(-0.20%)
Feb 03, 2016 52.75 53.52 52.72 53.05 2,641,763 +0.41(+0.77%)
Feb 02, 2016 51.93 52.72 51.73 52.64 2,324,616 +0.52(+0.99%)
Feb 01, 2016 51.38 52.41 51.13 52.13 3,478,035 +0.76(+1.48%)
Jan 29, 2016 51.59 51.96 51.23 51.36 5,121,813 +0.18(+0.35%)
Jan 28, 2016 50.51 51.54 50.08 51.19 1,922,916 +0.61(+1.20%)
Jan 27, 2016 50.24 50.81 49.95 50.58 2,166,961 +0.25(+0.50%)
Jan 26, 2016 50.27 51.18 50.09 50.33 2,852,746 +0.13(+0.27%)
Jan 25, 2016 50.46 50.50 49.95 50.19 2,879,253 -0.12(-0.24%)
Jan 22, 2016 50.50 50.57 49.35 50.31 4,247,032 +0.21(+0.41%)
Jan 21, 2016 50.52 51.06 49.01 50.10 6,195,105 -0.41(-0.82%)
Jan 20, 2016 50.82 51.11 50.13 50.52 4,591,332 -0.61(-1.19%)
Jan 19, 2016 50.33 51.27 50.08 51.13 4,554,863 +1.03(+2.05%)
Jan 15, 2016 49.23 50.10 50.10 50.10 5,185,843 +0.04(+0.09%)
Jan 14, 2016 49.27 50.33 48.91 50.05 5,245,578 +0.70(+1.41%)
Jan 13, 2016 48.62 49.59 48.55 49.36 4,343,209 +0.87(+1.80%)
Jan 12, 2016 49.11 49.36 48.19 48.48 4,242,285 -0.60(-1.22%)
Jan 11, 2016 49.29 49.93 48.98 49.08 5,782,768 -0.09(-0.18%)
Jan 08, 2016 48.72 49.45 48.65 49.17 7,381,687 +0.53(+1.08%)
Jan 07, 2016 47.77 48.82 47.74 48.65 4,556,402 +0.37(+0.77%)
Jan 06, 2016 47.71 48.46 47.52 48.28 2,270,931 +0.23(+0.48%)
Jan 05, 2016 47.70 48.24 47.06 48.05 2,048,932 +0.38(+0.79%)
Jan 04, 2016 47.26 47.68 46.98 47.67 2,279,893 +0.10(+0.20%)
Dec 31, 2015 48.25 47.57 47.57 47.57 1,598,606 -0.73(-1.50%)
Dec 30, 2015 48.22 48.50 48.12 48.30 1,044,516 +0.08(+0.17%)
Dec 29, 2015 48.18 48.60 48.05 48.22 1,660,125 +0.04(+0.08%)
Dec 28, 2015 47.69 48.21 47.50 48.18 1,462,463 +0.25(+0.53%)
Dec 24, 2015 47.84 47.93 47.93 47.93 725,202 -0.03(-0.06%)
Dec 23, 2015 47.31 48.00 47.17 47.96 1,725,024 +0.81(+1.71%)
Dec 22, 2015 46.97 47.28 46.51 47.15 1,805,141 +0.21(+0.46%)
Dec 21, 2015 47.03 47.24 46.66 46.94 2,078,160 +0.09(+0.19%)
Dec 18, 2015 47.40 47.48 46.60 46.85 4,236,427 -0.69(-1.45%)
Dec 17, 2015 47.50 47.91 47.14 47.54 2,492,645 +0.00(+0.00%)
Dec 16, 2015 46.60 47.60 46.54 47.54 2,930,089 +1.15(+2.47%)
Dec 15, 2015 46.09 46.80 46.06 46.39 2,669,259 +0.47(+1.02%)
Dec 14, 2015 45.32 45.93 45.31 45.92 3,208,611 +0.91(+2.02%)
Dec 11, 2015 45.09 45.48 44.66 45.01 2,760,488 -0.25(-0.56%)
Dec 10, 2015 46.54 46.63 45.12 45.26 3,758,701 -1.38(-2.97%)
Dec 09, 2015 46.84 47.33 46.34 46.65 3,853,987 -0.33(-0.71%)
Dec 08, 2015 46.38 47.09 46.11 46.98 3,081,594 +0.51(+1.10%)
Dec 07, 2015 46.00 46.49 45.78 46.47 2,372,826 +0.47(+1.01%)
Dec 04, 2015 44.95 46.02 44.95 46.00 2,996,762 +1.22(+2.73%)
Dec 03, 2015 45.36 45.36 44.63 44.78 3,970,315 -0.72(-1.58%)
Dec 02, 2015 46.11 46.31 45.46 45.50 1,755,349 -0.83(-1.79%)
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.