Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.56 56.56 56.56 0 -0.30(-0.53%)
Dec 29, 2016 56.16 56.92 56.16 56.86 1,447,752 +0.77(+1.37%)
Dec 28, 2016 56.59 56.59 55.99 56.09 1,137,771 -0.52(-0.92%)
Dec 27, 2016 56.43 56.75 56.24 56.62 943,656 +0.09(+0.16%)
Dec 23, 2016 56.52 56.52 56.52 0 +0.10(+0.18%)
Dec 22, 2016 56.12 56.53 55.89 56.42 1,547,423 +0.29(+0.52%)
Dec 21, 2016 56.38 56.70 56.12 56.13 951,046 -0.25(-0.44%)
Dec 20, 2016 56.06 56.71 55.86 56.38 2,118,735 +0.31(+0.55%)
Dec 19, 2016 56.06 56.39 55.70 56.07 1,500,484 +0.28(+0.50%)
Dec 16, 2016 55.11 56.32 55.11 55.79 3,970,939 +0.71(+1.30%)
Dec 15, 2016 54.62 55.16 54.35 55.08 2,159,781 +0.41(+0.76%)
Dec 14, 2016 56.38 56.74 54.54 54.67 2,773,712 -1.59(-2.82%)
Dec 13, 2016 55.94 56.45 55.86 56.26 2,665,952 +0.35(+0.63%)
Dec 12, 2016 54.79 56.03 54.71 55.90 2,329,918 +1.06(+1.93%)
Dec 09, 2016 54.24 54.90 54.04 54.84 2,313,195 +0.66(+1.22%)
Dec 08, 2016 53.65 54.27 53.22 54.18 1,653,571 +0.13(+0.24%)
Dec 07, 2016 53.26 54.06 53.26 54.05 1,845,614 +0.97(+1.82%)
Dec 06, 2016 53.71 53.73 53.01 53.08 1,883,780 -0.44(-0.82%)
Dec 05, 2016 53.21 53.55 52.85 53.52 2,668,331 +0.02(+0.04%)
Dec 02, 2016 53.81 54.16 53.18 53.50 2,020,505 +0.17(+0.32%)
Dec 01, 2016 53.21 53.58 53.05 53.33 2,552,249 -0.23(-0.43%)
Nov 30, 2016 55.02 55.10 53.55 53.56 5,009,061 -2.21(-3.96%)
Nov 29, 2016 55.60 56.21 55.56 55.77 2,589,734 +0.00(+0.00%)
Nov 28, 2016 54.34 55.83 54.34 55.77 2,688,901 +1.53(+2.82%)
Nov 25, 2016 53.66 54.43 53.55 54.24 1,211,732 +0.85(+1.60%)
Nov 23, 2016 53.39 53.39 53.39 0 -0.59(-1.09%)
Nov 22, 2016 53.91 54.17 53.46 53.98 1,818,908 +0.17(+0.31%)
Nov 21, 2016 53.55 53.85 53.32 53.81 2,100,910 +0.44(+0.82%)
Nov 18, 2016 53.73 53.99 53.17 53.38 2,315,040 -0.39(-0.73%)
Nov 17, 2016 53.44 54.05 53.41 53.77 1,501,479 +0.15(+0.29%)
Nov 16, 2016 54.37 54.51 53.28 53.61 2,243,883 -0.56(-1.03%)
Nov 15, 2016 53.68 54.53 53.67 54.17 3,335,906 +0.78(+1.47%)
Nov 14, 2016 53.24 53.60 52.79 53.39 3,186,593 -0.21(-0.39%)
Nov 11, 2016 53.75 54.46 53.43 53.60 2,770,980 -0.15(-0.28%)
Nov 10, 2016 54.79 54.79 52.46 53.75 5,251,053 -1.19(-2.17%)
Nov 09, 2016 55.47 55.82 54.86 54.95 3,923,460 -2.33(-4.08%)
Nov 08, 2016 56.82 57.50 56.73 57.28 1,790,375 +0.60(+1.06%)
Nov 07, 2016 56.22 56.69 55.42 56.68 2,273,171 +0.60(+1.07%)
Nov 04, 2016 57.23 57.34 55.97 56.08 2,422,035 -0.09(-0.16%)
Nov 03, 2016 55.98 56.48 55.70 56.17 1,995,001 +0.04(+0.07%)
Nov 02, 2016 56.29 56.37 55.48 56.13 2,459,617 -0.17(-0.31%)
Nov 01, 2016 57.39 57.39 56.18 56.31 2,150,581 -1.14(-1.99%)
Oct 31, 2016 56.44 57.81 56.31 57.45 3,296,869 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,391 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,232 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,897 +0.17(+0.31%)
Oct 25, 2016 55.60 56.06 55.47 56.00 1,674,796 +0.36(+0.66%)
Oct 24, 2016 55.97 56.06 55.29 55.64 1,668,118 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.45 55.64 1,386,283 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,209 +0.14(+0.24%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,525 +0.15(+0.27%)
Oct 18, 2016 55.83 56.02 55.04 55.69 2,196,635 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,494 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,184 -0.34(-0.62%)
Oct 13, 2016 54.92 55.96 54.82 55.46 2,082,422 +0.66(+1.21%)
Oct 12, 2016 54.56 54.98 54.50 54.80 2,204,002 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,176 -0.41(-0.75%)
Oct 10, 2016 54.74 55.14 54.51 54.90 1,762,645 +0.13(+0.24%)
Oct 07, 2016 55.36 55.93 54.77 54.77 2,757,247 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,778 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.85 55.13 3,079,956 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.04 55.33 3,358,305 -1.12(-1.98%)
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.