Consolidated Edison (NY: ED )

89.90 -0.15 (-0.17%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.20 57.55 56.84 57.25 3,643,506 +0.10(+0.18%)
Mar 30, 2016 57.21 57.51 56.83 57.14 1,780,217 -0.12(-0.21%)
Mar 29, 2016 56.46 57.31 56.34 57.26 1,972,838 +0.81(+1.44%)
Mar 28, 2016 56.46 56.96 56.20 56.45 1,834,334 -0.01(-0.01%)
Mar 24, 2016 56.27 56.46 56.46 56.46 1,644,987 +0.16(+0.28%)
Mar 23, 2016 55.84 56.68 55.45 56.30 2,199,932 +0.59(+1.06%)
Mar 22, 2016 56.11 56.34 55.63 55.71 2,134,319 -0.14(-0.25%)
Mar 21, 2016 55.93 56.31 55.38 55.85 2,023,946 -0.37(-0.66%)
Mar 18, 2016 56.58 56.88 55.93 56.23 6,081,945 -0.17(-0.30%)
Mar 17, 2016 55.65 56.49 55.42 56.40 3,265,935 +0.78(+1.40%)
Mar 16, 2016 55.30 55.69 54.22 55.62 2,678,326 +0.40(+0.73%)
Mar 15, 2016 55.03 55.37 54.90 55.22 2,283,264 +0.32(+0.59%)
Mar 14, 2016 54.65 55.07 54.40 54.90 1,767,797 +0.15(+0.27%)
Mar 11, 2016 54.72 55.10 54.54 54.75 1,722,175 +0.16(+0.29%)
Mar 10, 2016 54.55 54.88 54.11 54.59 1,736,949 +0.25(+0.45%)
Mar 09, 2016 54.25 55.06 54.25 54.34 2,814,925 -0.11(-0.21%)
Mar 08, 2016 53.53 54.51 53.32 54.45 2,434,826 +0.89(+1.66%)
Mar 07, 2016 53.28 53.62 53.03 53.57 1,786,873 +0.22(+0.42%)
Mar 04, 2016 52.49 53.40 52.27 53.34 2,231,477 +0.57(+1.08%)
Mar 03, 2016 52.68 52.77 51.78 52.77 2,750,207 +0.25(+0.47%)
Mar 02, 2016 52.14 52.71 51.14 52.53 3,371,648 +0.39(+0.75%)
Mar 01, 2016 52.57 52.92 51.85 52.14 3,272,331 -0.17(-0.33%)
Feb 29, 2016 52.44 52.85 52.31 52.31 3,525,185 -0.25(-0.48%)
Feb 26, 2016 53.68 54.04 52.43 52.56 2,938,004 -1.57(-2.90%)
Feb 25, 2016 53.55 54.16 53.37 54.13 1,891,651 +0.66(+1.23%)
Feb 24, 2016 53.62 54.10 53.19 53.48 2,449,141 -0.36(-0.67%)
Feb 23, 2016 53.48 54.03 53.10 53.83 2,394,784 +0.35(+0.66%)
Feb 22, 2016 53.05 53.56 52.54 53.48 2,411,667 +0.53(+1.00%)
Feb 19, 2016 53.05 53.51 52.06 52.95 4,081,369 -0.33(-0.62%)
Feb 18, 2016 52.32 53.78 52.19 53.28 3,745,618 +1.00(+1.92%)
Feb 17, 2016 52.61 52.84 51.81 52.28 4,359,636 -0.75(-1.41%)
Feb 16, 2016 52.98 53.11 52.25 53.03 3,559,744 +0.19(+0.35%)
Feb 12, 2016 53.65 52.84 52.84 52.84 4,341,932 -0.57(-1.06%)
Feb 11, 2016 54.33 54.54 53.36 53.41 3,361,899 -0.92(-1.69%)
Feb 10, 2016 54.40 54.56 53.25 54.33 2,723,718 -0.16(-0.30%)
Feb 09, 2016 54.13 54.70 53.83 54.49 3,508,202 +0.39(+0.73%)
Feb 08, 2016 53.40 54.15 53.28 54.10 3,857,731 +0.77(+1.44%)
Feb 05, 2016 52.71 53.48 51.92 53.33 3,416,817 +0.38(+0.71%)
Feb 04, 2016 52.88 53.18 52.36 52.95 2,365,772 -0.10(-0.20%)
Feb 03, 2016 52.75 53.53 52.72 53.05 2,641,646 +0.41(+0.77%)
Feb 02, 2016 51.94 52.72 51.73 52.65 2,324,512 +0.52(+0.99%)
Feb 01, 2016 51.38 52.42 51.14 52.13 3,477,881 +0.76(+1.48%)
Jan 29, 2016 51.59 51.96 51.23 51.37 5,121,585 +0.18(+0.35%)
Jan 28, 2016 50.51 51.54 50.08 51.19 1,922,831 +0.61(+1.20%)
Jan 27, 2016 50.24 50.81 49.95 50.58 2,166,865 +0.25(+0.50%)
Jan 26, 2016 50.28 51.18 50.09 50.33 2,852,619 +0.13(+0.27%)
Jan 25, 2016 50.46 50.51 49.95 50.20 2,879,126 -0.12(-0.24%)
Jan 22, 2016 50.50 50.57 49.35 50.31 4,246,844 +0.21(+0.41%)
Jan 21, 2016 50.52 51.06 49.01 50.11 6,194,830 -0.41(-0.82%)
Jan 20, 2016 50.82 51.11 50.14 50.52 4,591,128 -0.61(-1.19%)
Jan 19, 2016 50.34 51.27 50.08 51.13 4,554,661 +1.03(+2.05%)
Jan 15, 2016 49.23 50.10 50.10 50.10 5,185,613 +0.04(+0.09%)
Jan 14, 2016 49.27 50.33 48.92 50.05 5,245,345 +0.70(+1.41%)
Jan 13, 2016 48.62 49.59 48.55 49.36 4,343,017 +0.87(+1.80%)
Jan 12, 2016 49.11 49.37 48.20 48.49 4,242,097 -0.60(-1.22%)
Jan 11, 2016 49.29 49.93 48.98 49.09 5,782,511 -0.09(-0.18%)
Jan 08, 2016 48.72 49.45 48.65 49.17 7,381,360 +0.53(+1.08%)
Jan 07, 2016 47.78 48.83 47.75 48.65 4,556,200 +0.37(+0.77%)
Jan 06, 2016 47.71 48.46 47.52 48.28 2,270,830 +0.23(+0.48%)
Jan 05, 2016 47.70 48.24 47.06 48.05 2,048,841 +0.38(+0.79%)
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.