Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 59.70 60.65 59.49 60.64 2,947,429 +1.03(+1.73%)
Jun 29, 2016 59.73 60.06 59.23 59.61 2,497,167 -0.10(-0.16%)
Jun 28, 2016 59.97 60.00 59.04 59.71 3,334,543 -0.40(-0.66%)
Jun 27, 2016 59.16 60.37 58.99 60.11 4,718,255 +1.00(+1.68%)
Jun 24, 2016 57.92 59.46 57.70 59.11 5,611,770 +1.17(+2.02%)
Jun 23, 2016 58.13 58.13 57.53 57.95 2,087,784 -0.23(-0.39%)
Jun 22, 2016 58.25 58.36 57.98 58.17 1,699,833 -0.01(-0.01%)
Jun 21, 2016 58.33 58.45 57.93 58.18 1,810,083 +0.01(+0.01%)
Jun 20, 2016 58.77 58.79 57.58 58.17 2,795,566 -0.51(-0.87%)
Jun 17, 2016 58.70 58.87 58.03 58.68 5,117,352 -0.08(-0.14%)
Jun 16, 2016 58.35 59.05 58.29 58.77 3,239,528 +0.48(+0.83%)
Jun 15, 2016 58.99 59.11 58.04 58.29 2,808,997 -0.71(-1.20%)
Jun 14, 2016 58.19 58.99 57.89 58.99 3,178,723 +0.78(+1.33%)
Jun 13, 2016 58.16 58.46 57.89 58.22 3,031,539 +0.06(+0.10%)
Jun 10, 2016 57.73 58.27 57.66 58.16 3,849,969 +0.45(+0.78%)
Jun 09, 2016 56.85 57.80 56.85 57.70 2,103,510 +0.86(+1.51%)
Jun 08, 2016 56.28 56.90 56.20 56.85 1,612,634 +0.57(+1.00%)
Jun 07, 2016 56.60 56.85 56.14 56.28 2,241,660 -0.29(-0.52%)
Jun 06, 2016 56.66 56.91 56.23 56.57 2,493,342 -0.23(-0.41%)
Jun 03, 2016 55.96 57.09 55.96 56.81 2,977,594 +1.29(+2.32%)
Jun 02, 2016 55.46 55.59 54.99 55.52 2,243,444 -0.01(-0.01%)
Jun 01, 2016 55.25 55.55 55.11 55.53 2,303,774 +0.29(+0.53%)
May 31, 2016 54.63 55.34 54.52 55.23 3,779,669 +0.39(+0.71%)
May 27, 2016 54.98 54.84 54.84 54.84 1,500,434 +0.01(+0.01%)
May 26, 2016 54.18 54.91 54.18 54.83 1,518,000 +0.71(+1.31%)
May 25, 2016 54.26 54.32 53.83 54.12 2,308,312 -0.26(-0.49%)
May 24, 2016 54.09 54.51 53.94 54.39 2,025,176 +0.33(+0.61%)
May 23, 2016 54.54 54.58 54.00 54.06 2,123,128 -0.35(-0.64%)
May 20, 2016 54.33 54.46 53.81 54.40 2,881,528 +0.25(+0.46%)
May 19, 2016 53.60 54.18 53.01 54.15 2,798,162 +0.52(+0.97%)
May 18, 2016 54.40 54.73 53.40 53.63 4,041,887 -0.86(-1.58%)
May 17, 2016 55.63 55.71 54.16 54.49 3,711,295 -1.30(-2.34%)
May 16, 2016 55.62 55.80 55.07 55.80 2,504,030 +0.05(+0.08%)
May 13, 2016 55.98 56.13 55.57 55.75 2,543,350 -0.25(-0.45%)
May 12, 2016 55.66 56.20 55.13 56.01 4,095,500 +0.40(+0.71%)
May 11, 2016 55.06 55.89 54.82 55.61 12,358,430 +0.46(+0.84%)
May 10, 2016 54.74 55.85 54.66 55.15 5,781,665 -0.40(-0.73%)
May 09, 2016 55.51 55.90 55.11 55.55 2,553,788 +0.14(+0.26%)
May 06, 2016 56.35 56.36 54.44 55.41 4,924,962 -1.06(-1.88%)
May 05, 2016 56.75 57.35 56.12 56.47 2,683,245 -0.49(-0.85%)
May 04, 2016 56.12 57.27 56.07 56.95 2,153,495 +0.75(+1.34%)
May 03, 2016 56.39 56.71 55.98 56.20 2,107,545 -0.13(-0.24%)
May 02, 2016 55.78 56.60 55.57 56.33 2,258,594 +0.60(+1.07%)
Apr 29, 2016 55.16 55.76 54.62 55.74 2,675,154 +0.25(+0.46%)
Apr 28, 2016 54.61 55.48 54.33 55.48 2,268,877 +0.55(+1.01%)
Apr 27, 2016 54.03 55.10 53.95 54.93 2,312,348 +1.11(+2.05%)
Apr 26, 2016 53.99 54.27 53.76 53.82 2,149,589 -0.16(-0.29%)
Apr 25, 2016 53.39 54.09 53.28 53.98 2,293,060 +0.50(+0.94%)
Apr 22, 2016 53.37 53.77 53.19 53.48 2,244,759 +0.36(+0.68%)
Apr 21, 2016 54.74 55.01 52.85 53.12 5,020,857 -1.76(-3.21%)
Apr 20, 2016 56.73 56.86 54.74 54.89 2,921,434 -1.91(-3.35%)
Apr 19, 2016 56.57 56.81 56.14 56.79 1,918,729 +0.18(+0.32%)
Apr 18, 2016 56.67 56.61 55.83 56.61 2,094,006 -0.06(-0.11%)
Apr 15, 2016 56.27 56.76 56.14 56.67 1,549,742 +0.43(+0.76%)
Apr 14, 2016 56.13 56.37 55.93 56.25 1,757,649 +0.02(+0.04%)
Apr 13, 2016 56.79 56.79 55.82 56.22 2,124,124 -0.60(-1.05%)
Apr 12, 2016 56.42 56.87 56.23 56.82 1,756,629 +0.35(+0.62%)
Apr 11, 2016 56.84 57.18 56.39 56.47 1,373,049 -0.34(-0.60%)
Apr 08, 2016 56.90 57.29 56.75 56.81 1,353,401 +0.05(+0.09%)
Apr 07, 2016 56.27 56.99 56.25 56.76 2,054,350 +0.42(+0.74%)
Apr 06, 2016 56.46 56.52 56.00 56.34 2,160,762 -0.24(-0.42%)
Apr 05, 2016 57.37 57.49 56.49 56.58 3,978,588 -0.85(-1.48%)
Apr 04, 2016 57.53 57.65 56.85 57.43 1,848,972 -0.09(-0.16%)
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.