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 (%)
Jul 29, 2016 59.15 59.94 58.98 59.37 3,154,062 +0.15(+0.25%)
Jul 28, 2016 58.89 59.36 58.66 59.23 1,244,255 +0.33(+0.57%)
Jul 27, 2016 59.50 59.55 58.06 58.89 3,789,309 -0.76(-1.27%)
Jul 26, 2016 60.20 60.20 59.34 59.65 1,692,693 -0.55(-0.91%)
Jul 25, 2016 60.17 60.26 59.77 60.20 1,739,941 +0.01(+0.01%)
Jul 22, 2016 59.16 60.25 59.16 60.19 2,517,387 +0.96(+1.61%)
Jul 21, 2016 58.51 59.23 58.08 59.23 2,601,558 +0.73(+1.24%)
Jul 20, 2016 58.65 58.77 58.18 58.51 2,125,864 -0.15(-0.25%)
Jul 19, 2016 58.64 58.82 58.33 58.65 1,347,765 +0.04(+0.06%)
Jul 18, 2016 58.90 59.08 58.48 58.62 2,128,420 -0.07(-0.11%)
Jul 15, 2016 58.68 58.96 58.28 58.68 2,365,477 +0.02(+0.04%)
Jul 14, 2016 58.41 58.77 58.29 58.66 2,240,233 -0.22(-0.38%)
Jul 13, 2016 58.68 58.99 58.42 58.88 2,791,375 +0.48(+0.83%)
Jul 12, 2016 59.06 59.21 58.37 58.40 3,247,689 -1.06(-1.78%)
Jul 11, 2016 59.26 59.67 58.64 59.46 3,291,590 -0.13(-0.22%)
Jul 08, 2016 59.13 59.63 59.31 59.60 3,148,756 +0.29(+0.49%)
Jul 07, 2016 60.26 60.32 59.11 59.31 3,192,779 -1.16(-1.91%)
Jul 06, 2016 60.22 60.53 59.71 60.46 2,405,813 -0.09(-0.15%)
Jul 05, 2016 59.85 60.71 59.69 60.55 2,897,544 +0.86(+1.44%)
Jul 01, 2016 59.92 59.69 59.69 59.69 2,122,648 +0.05(+0.09%)
Jun 30, 2016 58.71 59.64 58.51 59.64 2,997,051 +1.02(+1.73%)
Jun 29, 2016 58.74 59.06 58.25 58.63 2,539,209 -0.10(-0.16%)
Jun 28, 2016 58.98 59.00 58.06 58.72 3,390,682 -0.39(-0.66%)
Jun 27, 2016 58.18 59.37 58.01 59.11 4,797,690 +0.98(+1.68%)
Jun 24, 2016 56.96 58.48 56.74 58.14 5,706,247 +1.15(+2.02%)
Jun 23, 2016 57.17 57.17 56.58 56.99 2,122,933 -0.22(-0.39%)
Jun 22, 2016 57.28 57.39 57.02 57.21 1,728,451 -0.01(-0.01%)
Jun 21, 2016 57.36 57.48 56.97 57.22 1,840,557 +0.01(+0.01%)
Jun 20, 2016 57.79 57.81 56.62 57.21 2,842,631 -0.50(-0.87%)
Jun 17, 2016 57.73 57.89 57.07 57.71 5,203,506 -0.08(-0.14%)
Jun 16, 2016 57.38 58.08 57.33 57.79 3,294,068 +0.47(+0.83%)
Jun 15, 2016 58.02 58.13 57.08 57.32 2,856,288 -0.70(-1.20%)
Jun 14, 2016 57.23 58.02 56.93 58.02 3,232,239 +0.76(+1.33%)
Jun 13, 2016 57.19 57.49 56.93 57.25 3,082,577 +0.06(+0.10%)
Jun 10, 2016 56.78 57.30 56.70 57.19 3,914,785 +0.44(+0.78%)
Jun 09, 2016 55.91 56.85 55.91 56.75 2,138,924 +0.85(+1.51%)
Jun 08, 2016 55.35 55.96 55.27 55.90 1,639,784 +0.56(+1.00%)
Jun 07, 2016 55.66 55.91 55.21 55.35 2,279,400 -0.29(-0.52%)
Jun 06, 2016 55.73 55.96 55.30 55.64 2,535,319 -0.23(-0.41%)
Jun 03, 2016 55.03 56.15 55.03 55.87 3,027,724 +1.27(+2.32%)
Jun 02, 2016 54.54 54.67 54.08 54.60 2,281,214 -0.01(-0.01%)
Jun 01, 2016 54.34 54.63 54.20 54.61 2,342,560 +0.29(+0.53%)
May 31, 2016 53.72 54.42 53.61 54.32 3,843,302 +0.39(+0.71%)
May 27, 2016 54.07 53.93 53.93 53.93 1,525,695 +0.01(+0.01%)
May 26, 2016 53.29 54.00 53.28 53.92 1,543,556 +0.70(+1.31%)
May 25, 2016 53.36 53.42 52.94 53.23 2,347,174 -0.26(-0.49%)
May 24, 2016 53.20 53.61 53.04 53.49 2,059,272 +0.33(+0.61%)
May 23, 2016 53.64 53.68 53.11 53.16 2,158,872 -0.34(-0.64%)
May 20, 2016 53.44 53.55 52.92 53.50 2,930,040 +0.24(+0.46%)
May 19, 2016 52.71 53.28 52.13 53.26 2,845,270 +0.51(+0.97%)
May 18, 2016 53.50 53.83 52.52 52.75 4,109,935 -0.85(-1.58%)
May 17, 2016 54.71 54.79 53.26 53.59 3,773,777 -1.28(-2.34%)
May 16, 2016 54.70 54.88 54.16 54.87 2,546,187 +0.04(+0.08%)
May 13, 2016 55.05 55.20 54.65 54.83 2,586,168 -0.25(-0.45%)
May 12, 2016 54.74 55.27 54.22 55.08 4,164,449 +0.39(+0.71%)
May 11, 2016 54.15 54.96 53.91 54.69 12,566,490 +0.46(+0.84%)
May 10, 2016 53.83 54.92 53.76 54.23 5,879,002 -0.40(-0.73%)
May 09, 2016 54.59 54.98 54.20 54.63 2,596,782 +0.14(+0.26%)
May 06, 2016 55.42 55.42 53.54 54.49 5,007,876 -1.04(-1.88%)
May 05, 2016 55.81 56.40 55.19 55.53 2,728,419 -0.48(-0.85%)
May 04, 2016 55.19 56.32 55.14 56.01 2,189,751 +0.74(+1.34%)
May 03, 2016 55.45 55.77 55.06 55.27 2,143,026 -0.13(-0.24%)
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.