Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 55.85 56.29 55.57 56.27 3,011,579 +0.49(+0.87%)
Aug 30, 2016 56.14 56.51 55.76 55.79 1,629,563 -0.49(-0.86%)
Aug 29, 2016 56.17 56.58 55.99 56.27 2,483,829 +0.36(+0.64%)
Aug 26, 2016 57.21 57.53 55.86 55.91 1,506,841 -1.26(-2.20%)
Aug 25, 2016 57.13 57.50 56.93 57.17 1,634,075 +0.10(+0.17%)
Aug 24, 2016 57.00 57.21 56.56 57.07 1,727,129 -0.10(-0.18%)
Aug 23, 2016 57.35 57.72 57.18 57.18 1,090,190 -0.22(-0.38%)
Aug 22, 2016 57.41 57.68 57.18 57.39 1,245,116 +0.19(+0.33%)
Aug 19, 2016 57.61 57.64 56.78 57.21 2,488,074 -0.66(-1.14%)
Aug 18, 2016 56.96 57.96 56.96 57.86 3,635,509 +0.75(+1.31%)
Aug 17, 2016 56.08 57.17 55.40 57.12 3,215,955 +0.97(+1.73%)
Aug 16, 2016 56.88 56.91 56.14 56.14 2,941,066 -0.87(-1.52%)
Aug 15, 2016 58.33 58.53 56.90 57.01 4,235,876 -1.41(-2.41%)
Aug 12, 2016 58.37 58.59 58.14 58.42 2,454,041 +0.30(+0.51%)
Aug 11, 2016 57.90 58.14 57.72 58.12 1,925,466 +0.11(+0.19%)
Aug 10, 2016 58.07 58.20 57.82 58.01 1,856,537 +0.11(+0.19%)
Aug 09, 2016 57.66 58.07 57.38 57.90 1,927,537 +0.33(+0.57%)
Aug 08, 2016 57.71 58.11 57.41 57.57 1,839,586 -0.07(-0.13%)
Aug 05, 2016 58.17 58.31 57.58 57.65 2,651,092 -0.77(-1.32%)
Aug 04, 2016 58.60 58.87 58.22 58.42 1,835,416 -0.08(-0.14%)
Aug 03, 2016 59.34 59.45 58.24 58.50 2,143,932 -0.90(-1.52%)
Aug 02, 2016 59.46 59.62 59.05 59.40 1,512,711 -0.25(-0.42%)
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.