Consolidated Edison (NY: ED )

101.36 -2.05 (-1.99%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 63.34 63.77 63.14 63.69 3,788,461 +0.37(+0.58%)
Jul 28, 2017 63.24 63.41 62.85 63.32 2,867,783 +0.07(+0.11%)
Jul 27, 2017 62.98 63.26 62.68 63.25 2,151,498 +0.14(+0.22%)
Jul 26, 2017 62.57 63.11 62.44 63.11 1,683,899 +0.46(+0.74%)
Jul 25, 2017 63.13 63.17 62.45 62.65 1,725,410 -0.48(-0.77%)
Jul 24, 2017 63.73 63.78 62.89 63.14 2,083,685 -0.61(-0.95%)
Jul 21, 2017 63.35 63.78 63.21 63.74 2,118,812 +0.40(+0.63%)
Jul 20, 2017 63.03 63.35 62.78 63.34 1,261,316 +0.51(+0.81%)
Jul 19, 2017 62.62 62.84 62.33 62.84 1,285,518 +0.41(+0.66%)
Jul 18, 2017 62.40 62.57 62.29 62.42 1,436,674 +0.08(+0.12%)
Jul 17, 2017 62.11 62.35 61.89 62.34 1,152,049 +0.29(+0.47%)
Jul 14, 2017 62.18 62.43 61.95 62.05 1,089,113 +0.31(+0.50%)
Jul 13, 2017 62.18 62.28 61.73 61.74 1,967,372 -0.60(-0.96%)
Jul 12, 2017 62.24 62.43 62.12 62.34 1,604,673 +0.54(+0.87%)
Jul 11, 2017 61.88 61.99 61.52 61.81 1,379,668 +0.03(+0.05%)
Jul 10, 2017 61.96 62.19 61.78 61.78 1,709,919 -0.12(-0.20%)
Jul 07, 2017 61.89 62.18 61.71 61.90 1,750,793 +0.11(+0.17%)
Jul 06, 2017 61.77 61.94 61.52 61.79 1,561,432 -0.06(-0.10%)
Jul 05, 2017 61.95 62.04 61.62 61.85 2,018,454 -0.08(-0.12%)
Jul 03, 2017 62.37 62.48 61.93 61.93 1,209,385 -0.19(-0.31%)
Jun 30, 2017 62.23 62.53 62.11 62.12 2,528,328 -0.01(-0.01%)
Jun 29, 2017 62.41 62.62 62.01 62.13 2,747,292 -0.76(-1.21%)
Jun 28, 2017 63.80 63.84 62.88 62.89 2,116,861 -0.65(-1.03%)
Jun 27, 2017 64.23 64.40 63.43 63.54 2,037,501 -1.05(-1.63%)
Jun 26, 2017 64.50 65.01 64.36 64.60 1,806,122 +0.15(+0.24%)
Jun 23, 2017 64.67 64.99 64.35 64.44 1,752,531 -0.28(-0.43%)
Jun 22, 2017 64.93 65.23 64.69 64.72 1,502,904 -0.35(-0.53%)
Jun 21, 2017 65.37 65.43 64.83 65.07 1,476,693 -0.24(-0.36%)
Jun 20, 2017 65.18 65.43 65.12 65.30 1,669,188 +0.16(+0.25%)
Jun 19, 2017 65.12 65.15 64.80 65.14 2,195,069 -0.08(-0.12%)
Jun 16, 2017 64.95 65.37 64.83 65.22 3,871,385 +0.45(+0.70%)
Jun 15, 2017 64.37 64.77 63.85 64.77 2,482,097 +0.52(+0.80%)
Jun 14, 2017 64.23 64.55 63.98 64.25 1,708,104 +0.55(+0.86%)
Jun 13, 2017 63.67 63.86 63.42 63.70 2,196,076 -0.32(-0.50%)
Jun 12, 2017 63.99 64.37 63.51 64.03 2,011,485 +0.04(+0.06%)
Jun 09, 2017 63.57 64.07 63.52 63.99 1,837,930 +0.16(+0.25%)
Jun 08, 2017 64.35 63.40 63.83 2,104,085 -0.55(-0.86%)
Jun 07, 2017 63.90 64.53 63.69 64.38 2,081,371 +0.66(+1.04%)
Jun 06, 2017 63.99 64.05 63.57 63.72 1,527,014 -0.12(-0.18%)
Jun 05, 2017 64.10 64.17 63.81 63.84 1,113,758 -0.37(-0.57%)
Jun 02, 2017 64.48 64.56 64.00 64.20 1,196,439 +0.08(+0.12%)
Jun 01, 2017 63.62 64.14 63.41 64.13 1,908,604 +0.49(+0.77%)
May 31, 2017 63.27 63.99 63.20 63.64 2,503,743 +0.45(+0.72%)
May 30, 2017 63.06 63.33 62.93 63.18 1,527,012 +0.08(+0.12%)
May 26, 2017 63.11 63.34 62.91 63.11 1,462,090 +0.05(+0.07%)
May 25, 2017 62.71 63.15 62.50 63.06 1,745,621 +0.45(+0.72%)
May 24, 2017 62.48 62.73 62.40 62.61 2,123,972 +0.11(+0.17%)
May 23, 2017 62.26 62.74 62.20 62.50 2,327,239 +0.28(+0.44%)
May 22, 2017 61.57 62.39 61.57 62.22 1,777,504 +0.45(+0.72%)
May 19, 2017 61.49 61.78 61.13 61.78 1,740,571 +0.35(+0.56%)
May 18, 2017 61.08 61.56 60.75 61.43 2,099,226 +0.43(+0.71%)
May 17, 2017 60.83 61.39 60.69 61.00 2,274,291 +0.17(+0.28%)
May 16, 2017 61.21 61.28 60.82 60.83 1,675,903 -0.36(-0.59%)
May 15, 2017 61.00 61.25 60.78 61.19 1,961,139 +0.31(+0.51%)
May 12, 2017 60.70 61.02 60.59 60.88 1,683,593 +0.34(+0.55%)
May 11, 2017 60.20 60.56 59.98 60.55 1,755,633 +0.32(+0.53%)
May 10, 2017 60.16 60.47 60.04 60.23 1,955,388 +0.18(+0.29%)
May 09, 2017 60.41 60.48 59.96 60.05 1,932,297 -0.44(-0.73%)
May 08, 2017 60.41 60.79 60.26 60.50 1,533,688 -0.32(-0.53%)
May 05, 2017 60.53 61.12 60.21 60.82 2,165,743 +0.71(+1.18%)
May 04, 2017 59.79 60.27 59.76 60.11 2,097,687 +0.09(+0.15%)
May 03, 2017 60.39 60.46 59.98 60.02 1,963,965 -0.38(-0.63%)
May 02, 2017 60.22 60.45 60.02 60.40 1,819,787 +0.31(+0.52%)
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.