Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.91 43.44 42.76 43.05 3,449,930 +0.15(+0.35%)
Mar 30, 2015 42.24 42.96 42.19 42.91 4,102,339 +0.70(+1.66%)
Mar 27, 2015 41.95 42.77 41.93 42.21 6,740,005 +0.71(+1.70%)
Mar 26, 2015 42.77 43.01 41.40 41.50 8,348,397 -1.26(-2.94%)
Mar 25, 2015 43.07 43.41 42.74 42.76 3,109,358 -0.21(-0.49%)
Mar 24, 2015 43.33 43.69 42.87 42.97 2,451,334 -0.46(-1.06%)
Mar 23, 2015 43.39 43.80 43.29 43.43 2,179,452 +0.04(+0.10%)
Mar 20, 2015 43.20 43.60 42.93 43.39 5,945,447 +0.44(+1.04%)
Mar 19, 2015 43.62 43.76 42.85 42.94 5,336,837 -0.88(-2.01%)
Mar 18, 2015 43.18 44.23 42.81 43.82 6,033,907 +0.65(+1.50%)
Mar 17, 2015 43.61 43.73 43.08 43.17 2,389,377 -0.39(-0.89%)
Mar 16, 2015 43.24 43.89 43.24 43.56 3,681,374 +0.62(+1.45%)
Mar 13, 2015 43.32 43.32 42.54 42.94 3,243,459 -0.40(-0.91%)
Mar 12, 2015 42.35 43.52 42.35 43.34 3,922,312 +1.19(+2.81%)
Mar 11, 2015 42.52 42.57 42.00 42.15 2,844,460 -0.25(-0.60%)
Mar 10, 2015 42.60 43.10 42.40 42.41 3,570,918 -0.24(-0.56%)
Mar 09, 2015 42.35 42.79 42.35 42.65 2,236,441 +0.31(+0.73%)
Mar 06, 2015 43.33 43.33 42.12 42.33 5,151,167 -1.65(-3.75%)
Mar 05, 2015 43.82 44.11 43.63 43.99 1,679,242 +0.32(+0.73%)
Mar 04, 2015 43.84 43.88 43.54 43.67 1,786,775 -0.21(-0.48%)
Mar 03, 2015 43.64 43.99 43.28 43.88 2,486,040 +0.25(+0.57%)
Mar 02, 2015 44.51 44.52 43.41 43.63 3,629,510 -0.93(-2.09%)
Feb 27, 2015 44.53 44.77 44.32 44.56 2,316,319 +0.06(+0.13%)
Feb 26, 2015 45.04 45.24 44.47 44.51 2,596,958 -0.52(-1.14%)
Feb 25, 2015 46.13 46.14 44.96 45.02 2,804,197 -1.04(-2.25%)
Feb 24, 2015 45.43 46.58 45.39 46.06 4,605,869 +0.70(+1.54%)
Feb 23, 2015 45.21 45.38 44.81 45.36 3,826,574 +0.37(+0.82%)
Feb 20, 2015 45.28 45.73 44.02 45.00 7,274,947 -0.74(-1.62%)
Feb 19, 2015 46.20 46.30 45.43 45.74 3,587,711 -0.43(-0.93%)
Feb 18, 2015 45.28 46.27 45.04 46.17 3,296,148 +1.12(+2.49%)
Feb 17, 2015 44.97 45.71 44.61 45.04 5,178,112 -0.07(-0.16%)
Feb 13, 2015 45.84 45.12 45.12 45.12 4,821,119 -0.73(-1.60%)
Feb 12, 2015 46.13 46.23 45.67 45.85 4,435,991 -0.23(-0.50%)
Feb 11, 2015 46.56 46.61 45.85 46.08 4,277,754 -0.74(-1.58%)
Feb 10, 2015 46.07 46.93 46.07 46.82 3,351,439 +0.67(+1.45%)
Feb 09, 2015 46.66 46.94 46.00 46.15 4,082,101 -0.51(-1.09%)
Feb 06, 2015 47.83 47.92 46.51 46.66 5,782,284 -1.43(-2.96%)
Feb 05, 2015 47.95 48.16 47.48 48.09 2,131,235 +0.41(+0.85%)
Feb 04, 2015 48.11 48.41 47.58 47.68 3,367,512 -0.53(-1.10%)
Feb 03, 2015 48.44 48.55 47.97 48.21 4,404,886 -0.33(-0.68%)
Feb 02, 2015 48.41 48.70 47.69 48.54 3,836,256 +0.13(+0.26%)
Jan 30, 2015 49.72 49.78 48.37 48.41 7,705,770 -1.48(-2.97%)
Jan 29, 2015 49.47 49.99 49.02 49.90 3,007,197 +0.38(+0.78%)
Jan 28, 2015 49.57 50.49 49.36 49.51 3,440,439 -0.02(-0.04%)
Jan 27, 2015 49.18 49.73 49.11 49.53 2,499,258 +0.33(+0.67%)
Jan 26, 2015 49.17 49.22 48.67 49.20 2,067,618 +0.03(+0.06%)
Jan 23, 2015 49.13 49.39 49.00 49.18 2,020,898 +0.22(+0.46%)
Jan 22, 2015 49.38 49.58 48.73 48.95 2,848,768 -0.28(-0.57%)
Jan 21, 2015 48.82 49.34 48.48 49.23 3,219,723 +0.32(+0.66%)
Jan 20, 2015 48.39 48.95 48.32 48.91 3,717,707 +0.62(+1.29%)
Jan 16, 2015 47.94 48.32 47.88 48.29 2,748,333 +0.51(+1.07%)
Jan 15, 2015 47.16 47.90 47.02 47.78 2,577,283 +0.61(+1.30%)
Jan 14, 2015 46.37 47.20 46.26 47.16 3,408,016 +0.50(+1.08%)
Jan 13, 2015 46.69 47.36 46.35 46.66 3,628,344 -0.09(-0.19%)
Jan 12, 2015 47.02 47.09 46.44 46.75 2,043,824 -0.16(-0.34%)
Jan 09, 2015 47.25 47.28 46.58 46.91 1,939,390 -0.24(-0.52%)
Jan 08, 2015 47.00 47.36 46.87 47.16 2,898,629 +0.29(+0.63%)
Jan 07, 2015 46.31 47.06 45.94 46.86 3,110,281 +0.68(+1.48%)
Jan 06, 2015 45.95 46.85 45.90 46.18 4,584,365 +0.26(+0.56%)
Jan 05, 2015 46.29 46.44 45.67 45.92 3,527,380 -0.44(-0.95%)
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.