Consolidated Edison (NY: ED )

78.21 USD +1.02 (+1.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.58 57.89 57.89 57.89 1,648,400 +0.16(+0.28%)
Aug 28, 2014 56.98 57.74 56.89 57.73 1,492,758 +0.59(+1.03%)
Aug 27, 2014 56.93 57.15 56.76 57.14 1,235,666 +0.45(+0.79%)
Aug 26, 2014 57.35 57.52 56.64 56.69 1,512,354 -0.74(-1.29%)
Aug 25, 2014 57.29 57.58 57.13 57.43 1,257,192 +0.25(+0.44%)
Aug 22, 2014 57.57 57.68 56.84 57.18 1,741,033 -0.40(-0.69%)
Aug 21, 2014 57.65 57.83 57.46 57.58 1,529,384 +0.07(+0.12%)
Aug 20, 2014 57.49 57.53 57.10 57.51 1,391,643 +0.13(+0.23%)
Aug 19, 2014 56.88 57.43 56.81 57.38 1,515,645 +0.53(+0.93%)
Aug 18, 2014 57.15 57.24 56.77 56.85 1,216,623 -0.11(-0.19%)
Aug 15, 2014 56.72 57.19 56.65 56.96 1,797,292 +0.38(+0.67%)
Aug 14, 2014 56.44 56.69 56.38 56.58 2,270,812 +0.21(+0.37%)
Aug 13, 2014 56.21 56.56 56.00 56.37 1,261,365 +0.27(+0.48%)
Aug 12, 2014 56.03 56.33 55.91 56.10 1,294,204 +0.07(+0.12%)
Aug 11, 2014 56.28 56.58 56.00 56.03 2,169,787 -0.87(-1.53%)
Aug 08, 2014 55.79 56.77 55.64 56.90 3,476,477 +1.56(+2.82%)
Aug 07, 2014 55.06 55.58 55.03 55.34 2,750,039 +0.58(+1.06%)
Aug 06, 2014 55.09 55.14 54.58 54.76 4,968,625 -0.47(-0.85%)
Aug 05, 2014 55.49 55.82 55.03 55.23 1,905,761 -0.50(-0.90%)
Aug 04, 2014 56.18 56.18 54.75 55.73 3,445,404 -0.36(-0.64%)
Aug 01, 2014 55.92 56.68 55.89 56.09 1,851,633 +0.00(+0.00%)
Jul 31, 2014 56.50 56.78 56.01 56.09 2,964,633 -0.70(-1.23%)
Jul 30, 2014 57.55 57.57 56.52 56.79 1,924,290 -0.81(-1.41%)
Jul 29, 2014 57.69 57.85 57.30 57.60 1,722,583 -0.10(-0.17%)
Jul 28, 2014 57.02 57.79 56.94 57.70 1,663,670 +0.72(+1.26%)
Jul 25, 2014 57.25 57.43 56.90 56.98 843,881 -0.33(-0.58%)
Jul 24, 2014 57.25 57.43 57.02 57.31 843,814 +0.06(+0.10%)
Jul 23, 2014 57.34 57.40 57.07 57.25 1,114,634 -0.12(-0.21%)
Jul 22, 2014 57.20 57.46 57.15 57.37 1,161,589 +0.18(+0.31%)
Jul 21, 2014 56.88 57.35 56.79 57.19 1,669,749 +0.27(+0.47%)
Jul 18, 2014 56.49 56.97 56.15 56.92 1,788,105 +0.61(+1.08%)
Jul 17, 2014 56.52 56.72 56.31 56.31 1,653,309 -0.36(-0.64%)
Jul 16, 2014 56.50 56.70 56.17 56.67 1,134,514 +0.29(+0.51%)
Jul 15, 2014 55.94 56.41 55.94 56.38 1,394,269 +0.44(+0.79%)
Jul 14, 2014 56.27 56.50 55.88 55.94 1,817,735 -0.23(-0.41%)
Jul 11, 2014 56.61 56.68 56.09 56.17 1,187,669 -0.44(-0.78%)
Jul 10, 2014 56.43 56.83 56.29 56.61 1,400,248 +0.21(+0.37%)
Jul 09, 2014 56.64 56.74 56.06 56.40 1,709,761 -0.20(-0.35%)
Jul 08, 2014 56.28 56.95 56.28 56.60 2,619,708 +0.19(+0.34%)
Jul 07, 2014 56.00 56.93 55.99 56.41 3,092,769 +0.41(+0.73%)
Jul 03, 2014 55.63 56.00 56.00 56.00 2,182,800 -0.02(-0.04%)
Jul 02, 2014 57.02 57.11 55.66 56.02 4,122,005 -1.07(-1.87%)
Jul 01, 2014 57.75 57.76 56.85 57.09 2,296,984 -0.65(-1.13%)
Jun 30, 2014 57.50 57.84 57.26 57.74 1,971,408 +0.19(+0.33%)
Jun 27, 2014 57.13 57.70 56.90 57.55 2,058,584 +0.27(+0.47%)
Jun 26, 2014 56.89 57.29 56.75 57.28 1,633,448 +0.24(+0.42%)
Jun 25, 2014 56.65 57.07 56.56 57.04 1,607,371 +0.36(+0.64%)
Jun 24, 2014 56.62 56.88 56.54 56.68 1,580,214 +0.02(+0.04%)
Jun 23, 2014 56.85 57.04 56.36 56.66 1,407,724 -0.08(-0.14%)
Jun 20, 2014 57.12 57.20 56.70 56.74 2,726,571 -0.23(-0.40%)
Jun 19, 2014 56.49 57.10 56.46 56.97 2,678,236 +0.49(+0.87%)
Jun 18, 2014 55.54 56.50 55.36 56.48 2,737,087 +0.96(+1.73%)
Jun 17, 2014 55.56 55.65 55.20 55.52 1,655,678 -0.07(-0.13%)
Jun 16, 2014 55.37 56.01 55.25 55.59 2,573,880 +0.37(+0.67%)
Jun 13, 2014 54.86 55.34 54.67 55.22 1,376,555 +0.23(+0.42%)
Jun 12, 2014 54.65 55.11 54.12 54.99 1,754,735 +0.29(+0.53%)
Jun 11, 2014 55.05 55.14 54.59 54.70 1,610,881 -0.39(-0.71%)
Jun 10, 2014 54.79 55.35 54.79 55.09 1,819,481 -0.14(-0.25%)
Jun 06, 2014 55.67 55.81 55.16 55.23 1,609,972 -0.50(-0.90%)
Jun 05, 2014 55.15 55.76 54.98 55.73 1,771,372 +0.51(+0.92%)
Jun 04, 2014 54.91 55.24 54.66 55.22 1,824,595 +0.22(+0.40%)
Jun 03, 2014 54.97 55.19 54.84 55.00 1,433,910 +0.00(+0.00%)
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.