Consolidated Edison (NY: ED )

90.84 +0.79 (+0.88%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.51 40.73 40.73 40.73 2,343,122 +0.11(+0.28%)
Aug 28, 2014 40.09 40.62 40.02 40.61 2,121,884 +0.42(+1.03%)
Aug 27, 2014 40.05 40.21 39.93 40.20 1,756,440 +0.32(+0.79%)
Aug 26, 2014 40.35 40.47 39.85 39.88 2,149,739 -0.52(-1.29%)
Aug 25, 2014 40.30 40.51 40.19 40.40 1,787,038 +0.18(+0.44%)
Aug 22, 2014 40.50 40.58 39.99 40.23 2,474,795 -0.28(-0.69%)
Aug 21, 2014 40.56 40.68 40.42 40.51 2,173,946 +0.05(+0.12%)
Aug 20, 2014 40.44 40.47 40.17 40.46 1,978,154 +0.09(+0.23%)
Aug 19, 2014 40.02 40.40 39.97 40.37 2,154,417 +0.37(+0.93%)
Aug 18, 2014 40.21 40.27 39.94 39.99 1,729,371 -0.08(-0.19%)
Aug 15, 2014 39.90 40.23 39.85 40.07 2,554,765 +0.27(+0.67%)
Aug 14, 2014 39.71 39.88 39.66 39.80 3,227,851 +0.15(+0.37%)
Aug 13, 2014 39.54 39.79 39.40 39.66 1,792,970 +0.19(+0.48%)
Aug 12, 2014 39.42 39.63 39.33 39.47 1,839,649 +0.05(+0.13%)
Aug 11, 2014 39.59 39.80 39.40 39.42 3,084,248 -0.17(-0.43%)
Aug 08, 2014 38.81 39.50 38.71 39.59 4,996,973 +1.09(+2.82%)
Aug 07, 2014 38.31 38.67 38.29 38.50 3,952,814 +0.40(+1.06%)
Aug 06, 2014 38.33 38.36 37.97 38.10 7,141,737 -0.33(-0.85%)
Aug 05, 2014 38.61 38.84 38.29 38.42 2,739,277 -0.35(-0.90%)
Aug 04, 2014 39.09 39.09 38.09 38.77 4,952,309 -0.25(-0.64%)
Aug 01, 2014 38.90 39.43 38.88 39.02 2,661,476 +0.00(+0.00%)
Jul 31, 2014 39.31 39.50 38.97 39.02 4,261,265 -0.49(-1.23%)
Jul 30, 2014 40.04 40.05 39.32 39.51 2,765,910 -0.56(-1.41%)
Jul 29, 2014 40.14 40.25 39.86 40.07 2,475,983 -0.07(-0.17%)
Jul 28, 2014 39.67 40.21 39.61 40.14 2,391,304 +0.50(+1.26%)
Jul 25, 2014 39.83 39.95 39.59 39.64 1,212,966 -0.23(-0.58%)
Jul 24, 2014 39.83 39.95 39.67 39.87 1,212,870 +0.04(+0.10%)
Jul 23, 2014 39.89 39.93 39.70 39.83 1,602,138 -0.08(-0.21%)
Jul 22, 2014 39.80 39.98 39.76 39.91 1,669,629 +0.13(+0.31%)
Jul 21, 2014 39.57 39.90 39.51 39.79 2,400,041 +0.19(+0.47%)
Jul 18, 2014 39.30 39.63 39.06 39.60 2,570,162 +0.42(+1.08%)
Jul 17, 2014 39.32 39.46 39.18 39.18 2,376,411 -0.25(-0.64%)
Jul 16, 2014 39.31 39.45 39.08 39.43 1,630,712 +0.20(+0.51%)
Jul 15, 2014 38.92 39.25 38.92 39.22 2,004,076 +0.31(+0.79%)
Jul 14, 2014 39.15 39.31 38.88 38.92 2,612,752 -0.16(-0.41%)
Jul 11, 2014 39.38 39.43 39.02 39.08 1,707,116 -0.31(-0.78%)
Jul 10, 2014 39.26 39.54 39.16 39.38 2,012,670 +0.15(+0.37%)
Jul 09, 2014 39.41 39.48 39.00 39.24 2,457,553 -0.14(-0.35%)
Jul 08, 2014 39.15 39.62 39.15 39.38 3,765,481 +0.13(+0.34%)
Jul 07, 2014 38.96 39.61 38.95 39.25 4,445,443 +0.29(+0.73%)
Jul 03, 2014 38.70 38.96 38.96 38.96 3,137,484 -0.01(-0.04%)
Jul 02, 2014 39.67 39.73 38.72 38.97 5,924,833 -0.74(-1.87%)
Jul 01, 2014 40.18 40.18 39.55 39.72 3,301,608 -0.45(-1.13%)
Jun 30, 2014 40.00 40.24 39.84 40.17 2,833,636 +0.13(+0.33%)
Jun 27, 2014 39.75 40.14 39.59 40.04 2,958,940 +0.19(+0.47%)
Jun 26, 2014 39.58 39.86 39.48 39.85 2,347,864 +0.17(+0.42%)
Jun 25, 2014 39.41 39.70 39.35 39.68 2,310,381 +0.25(+0.64%)
Jun 24, 2014 39.39 39.57 39.34 39.43 2,271,347 +0.01(+0.04%)
Jun 23, 2014 39.55 39.68 39.21 39.42 2,023,415 -0.06(-0.14%)
Jun 20, 2014 39.74 39.80 39.45 39.48 3,919,082 -0.16(-0.40%)
Jun 19, 2014 39.30 39.73 39.28 39.63 3,849,607 +0.34(+0.87%)
Jun 18, 2014 38.64 39.31 38.52 39.29 3,934,198 +0.67(+1.73%)
Jun 17, 2014 38.65 38.72 38.40 38.63 2,379,816 -0.05(-0.13%)
Jun 16, 2014 38.52 38.97 38.44 38.67 3,699,609 +0.26(+0.67%)
Jun 13, 2014 38.17 38.50 38.03 38.42 1,978,614 +0.16(+0.42%)
Jun 12, 2014 38.02 38.34 37.65 38.26 2,522,198 +0.20(+0.53%)
Jun 11, 2014 38.30 38.36 37.98 38.06 2,315,427 -0.27(-0.71%)
Jun 10, 2014 38.12 38.51 38.12 38.33 2,615,261 -0.10(-0.25%)
Jun 06, 2014 38.73 38.83 38.38 38.42 2,314,120 -0.35(-0.90%)
Jun 05, 2014 38.37 38.79 38.25 38.77 2,546,111 +0.35(+0.92%)
Jun 04, 2014 38.20 38.43 38.03 38.42 2,622,612 +0.15(+0.40%)
Jun 03, 2014 38.24 38.40 38.15 38.26 2,061,054 +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.