Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.27 63.99 63.20 63.64 2,503,743 +0.45(+0.72%)
May 30, 2017 63.06 63.33 62.93 63.18 1,527,012 +0.08(+0.12%)
May 26, 2017 63.11 63.34 62.91 63.11 1,462,090 +0.05(+0.07%)
May 25, 2017 62.71 63.15 62.50 63.06 1,745,621 +0.45(+0.72%)
May 24, 2017 62.48 62.73 62.40 62.61 2,123,972 +0.11(+0.17%)
May 23, 2017 62.26 62.74 62.20 62.50 2,327,239 +0.28(+0.44%)
May 22, 2017 61.57 62.39 61.57 62.22 1,777,504 +0.45(+0.72%)
May 19, 2017 61.49 61.78 61.13 61.78 1,740,571 +0.35(+0.56%)
May 18, 2017 61.08 61.56 60.75 61.43 2,099,226 +0.43(+0.71%)
May 17, 2017 60.83 61.39 60.69 61.00 2,274,291 +0.17(+0.28%)
May 16, 2017 61.21 61.28 60.82 60.83 1,675,903 -0.36(-0.59%)
May 15, 2017 61.00 61.25 60.78 61.19 1,961,139 +0.31(+0.51%)
May 12, 2017 60.70 61.02 60.59 60.88 1,683,593 +0.34(+0.55%)
May 11, 2017 60.20 60.56 59.98 60.55 1,755,633 +0.32(+0.53%)
May 10, 2017 60.16 60.47 60.04 60.23 1,955,388 +0.18(+0.29%)
May 09, 2017 60.41 60.48 59.96 60.05 1,932,297 -0.44(-0.73%)
May 08, 2017 60.41 60.79 60.26 60.50 1,533,688 -0.32(-0.53%)
May 05, 2017 60.53 61.12 60.21 60.82 2,165,743 +0.71(+1.18%)
May 04, 2017 59.79 60.27 59.76 60.11 2,097,687 +0.09(+0.15%)
May 03, 2017 60.39 60.46 59.98 60.02 1,963,965 -0.38(-0.63%)
May 02, 2017 60.22 60.45 60.02 60.40 1,819,787 +0.31(+0.52%)
May 01, 2017 60.43 60.54 60.02 60.08 1,685,463 -0.33(-0.54%)
Apr 28, 2017 60.50 60.64 60.18 60.41 3,793,014 -0.23(-0.38%)
Apr 27, 2017 60.33 61.03 60.21 60.64 1,962,350 +0.34(+0.56%)
Apr 26, 2017 60.44 60.74 60.27 60.30 1,442,293 -0.20(-0.33%)
Apr 25, 2017 60.20 60.56 60.10 60.50 1,503,983 +0.00(+0.00%)
Apr 24, 2017 60.30 60.58 59.87 60.50 2,289,528 +0.24(+0.39%)
Apr 21, 2017 59.62 60.40 59.60 60.27 2,804,901 +0.62(+1.03%)
Apr 20, 2017 60.03 59.85 59.28 59.65 2,410,171 -0.38(-0.63%)
Apr 19, 2017 60.11 60.25 59.87 60.03 2,232,022 -0.24(-0.39%)
Apr 18, 2017 60.11 60.42 59.94 60.27 2,033,231 +0.17(+0.28%)
Apr 17, 2017 59.90 60.10 59.79 60.10 1,715,606 +0.26(+0.43%)
Apr 13, 2017 59.80 60.06 59.40 59.84 2,071,899 -0.04(-0.06%)
Apr 12, 2017 59.15 59.89 59.01 59.88 2,750,186 +0.52(+0.87%)
Apr 11, 2017 59.34 59.50 58.91 59.36 2,274,347 -0.08(-0.14%)
Apr 10, 2017 59.34 59.55 59.09 59.44 1,224,324 +0.14(+0.24%)
Apr 07, 2017 59.96 60.02 59.28 59.30 2,609,528 -0.39(-0.65%)
Apr 06, 2017 59.72 59.82 59.42 59.69 1,326,991 -0.15(-0.25%)
Apr 05, 2017 59.33 59.90 59.12 59.84 1,694,468 +0.43(+0.73%)
Apr 04, 2017 59.21 59.65 59.06 59.41 1,483,142 +0.10(+0.17%)
Apr 03, 2017 59.25 59.31 58.78 59.31 2,876,710 +0.13(+0.22%)
Mar 31, 2017 59.15 59.50 58.90 59.18 1,706,525 -0.06(-0.10%)
Mar 30, 2017 59.43 59.44 59.01 59.24 1,085,390 -0.34(-0.56%)
Mar 29, 2017 59.64 59.80 59.25 59.57 1,654,640 -0.27(-0.45%)
Mar 28, 2017 59.69 59.92 59.52 59.84 1,629,162 -0.02(-0.03%)
Mar 27, 2017 59.83 60.18 59.54 59.86 2,340,883 +0.11(+0.18%)
Mar 24, 2017 59.35 59.94 59.25 59.75 1,483,261 +0.40(+0.67%)
Mar 23, 2017 59.44 59.95 59.17 59.35 1,667,787 -0.17(-0.28%)
Mar 22, 2017 59.17 59.71 59.06 59.52 2,677,540 +0.59(+1.00%)
Mar 21, 2017 57.99 59.11 57.95 58.93 2,103,684 +0.95(+1.64%)
Mar 20, 2017 58.59 58.71 57.87 57.98 1,392,268 -0.45(-0.77%)
Mar 17, 2017 58.32 58.74 58.22 58.43 3,922,664 +0.27(+0.47%)
Mar 16, 2017 58.93 59.15 58.06 58.16 2,484,174 -1.01(-1.70%)
Mar 15, 2017 58.42 59.52 58.29 59.16 2,030,401 +0.93(+1.60%)
Mar 14, 2017 58.09 58.35 57.93 58.23 1,578,869 +0.11(+0.18%)
Mar 13, 2017 57.90 58.13 57.75 58.13 1,855,742 +0.23(+0.39%)
Mar 10, 2017 57.55 57.93 57.44 57.90 1,502,757 +0.65(+1.13%)
Mar 09, 2017 57.64 57.91 57.23 57.25 2,331,866 -0.29(-0.50%)
Mar 08, 2017 57.96 57.98 57.47 57.54 1,577,505 -0.86(-1.47%)
Mar 07, 2017 58.29 58.57 58.21 58.40 1,428,133 +0.00(+0.00%)
Mar 06, 2017 58.42 58.69 58.25 58.40 1,743,393 -0.02(-0.04%)
Mar 03, 2017 58.91 58.91 58.06 58.42 2,003,692 -0.40(-0.67%)
Mar 02, 2017 57.89 59.06 57.75 58.82 2,840,875 +0.77(+1.33%)
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.