Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.14 59.49 58.89 59.17 1,706,600 -0.06(-0.10%)
Mar 30, 2017 59.43 59.43 59.01 59.24 1,085,438 -0.34(-0.56%)
Mar 29, 2017 59.64 59.80 59.24 59.57 1,654,713 -0.27(-0.45%)
Mar 28, 2017 59.68 59.91 59.51 59.84 1,629,235 -0.02(-0.03%)
Mar 27, 2017 59.83 60.18 59.54 59.85 2,340,987 +0.11(+0.18%)
Mar 24, 2017 59.35 59.94 59.25 59.75 1,483,327 +0.40(+0.67%)
Mar 23, 2017 59.43 59.95 59.17 59.35 1,667,861 -0.17(-0.28%)
Mar 22, 2017 59.17 59.70 59.06 59.52 2,677,659 +0.59(+1.00%)
Mar 21, 2017 57.99 59.11 57.95 58.93 2,103,777 +0.95(+1.64%)
Mar 20, 2017 58.59 58.71 57.86 57.98 1,392,330 -0.45(-0.77%)
Mar 17, 2017 58.31 58.74 58.21 58.43 3,922,838 +0.27(+0.47%)
Mar 16, 2017 58.93 59.14 58.05 58.15 2,484,285 -1.01(-1.70%)
Mar 15, 2017 58.42 59.52 58.28 59.16 2,030,491 +0.93(+1.60%)
Mar 14, 2017 58.09 58.34 57.93 58.23 1,578,939 +0.11(+0.18%)
Mar 13, 2017 57.89 58.12 57.75 58.12 1,855,824 +0.23(+0.39%)
Mar 10, 2017 57.54 57.92 57.44 57.89 1,502,824 +0.65(+1.13%)
Mar 09, 2017 57.64 57.91 57.23 57.25 2,331,970 -0.29(-0.50%)
Mar 08, 2017 57.96 57.98 57.47 57.54 1,577,575 -0.86(-1.47%)
Mar 07, 2017 58.28 58.56 58.21 58.40 1,428,196 +0.00(+0.00%)
Mar 06, 2017 58.42 58.69 58.24 58.40 1,743,471 -0.02(-0.04%)
Mar 03, 2017 58.91 58.91 58.05 58.42 2,003,781 -0.40(-0.67%)
Mar 02, 2017 57.89 59.05 57.75 58.82 2,841,001 +0.77(+1.33%)
Mar 01, 2017 57.84 58.60 57.60 58.05 2,337,143 -0.66(-1.12%)
Feb 28, 2017 58.13 58.85 58.11 58.70 2,267,095 +0.43(+0.75%)
Feb 27, 2017 58.37 58.45 58.05 58.27 1,626,095 -0.11(-0.18%)
Feb 24, 2017 58.10 58.49 57.96 58.37 2,112,522 +0.53(+0.92%)
Feb 23, 2017 57.37 57.90 57.20 57.84 1,887,158 +0.69(+1.20%)
Feb 22, 2017 56.78 57.22 56.54 57.16 3,163,917 +0.37(+0.66%)
Feb 21, 2017 56.00 56.90 55.79 56.78 2,433,828 +0.78(+1.39%)
Feb 17, 2017 56.00 56.00 56.00 0 -0.60(-1.06%)
Feb 16, 2017 56.14 56.76 56.03 56.61 3,875,406 +0.45(+0.80%)
Feb 15, 2017 55.78 56.20 55.58 56.16 2,119,772 +0.01(+0.01%)
Feb 14, 2017 56.49 56.61 55.92 56.15 1,646,159 -0.50(-0.89%)
Feb 13, 2017 56.61 56.75 56.11 56.65 2,224,805 +0.22(+0.39%)
Feb 10, 2017 56.08 56.59 56.00 56.43 1,750,809 +0.27(+0.48%)
Feb 09, 2017 56.72 56.95 56.06 56.16 2,386,859 -0.65(-1.14%)
Feb 08, 2017 56.33 56.85 56.33 56.81 1,484,328 +0.56(+0.99%)
Feb 07, 2017 56.10 56.32 55.99 56.25 1,101,976 +0.16(+0.28%)
Feb 06, 2017 56.28 56.42 55.90 56.09 2,329,069 +0.08(+0.13%)
Feb 03, 2017 56.24 56.39 55.82 56.02 3,049,419 -0.20(-0.36%)
Feb 02, 2017 55.47 56.24 55.24 56.22 1,971,182 +0.86(+1.55%)
Feb 01, 2017 55.73 55.88 55.16 55.36 2,339,675 -0.77(-1.37%)
Jan 31, 2017 55.44 56.28 55.37 56.13 3,961,927 +0.82(+1.49%)
Jan 30, 2017 55.47 55.53 54.97 55.31 2,112,943 +0.11(+0.19%)
Jan 27, 2017 55.33 55.50 55.05 55.20 1,971,407 +0.08(+0.14%)
Jan 26, 2017 54.74 55.50 54.74 55.13 1,922,448 +0.21(+0.38%)
Jan 25, 2017 54.75 54.94 54.45 54.91 2,637,153 -0.04(-0.07%)
Jan 24, 2017 54.97 55.19 54.76 54.95 2,045,290 -0.13(-0.23%)
Jan 23, 2017 55.31 55.51 54.88 55.08 2,022,855 -0.09(-0.16%)
Jan 20, 2017 55.42 55.71 54.95 55.17 2,695,273 -0.31(-0.56%)
Jan 19, 2017 55.83 55.98 55.31 55.48 1,848,541 -0.71(-1.26%)
Jan 18, 2017 56.08 56.49 55.96 56.19 1,927,995 -0.13(-0.23%)
Jan 17, 2017 55.78 56.35 55.62 56.32 2,121,848 +0.76(+1.36%)
Jan 13, 2017 55.56 55.56 55.56 0 -0.02(-0.03%)
Jan 12, 2017 55.12 55.67 54.73 55.58 1,977,727 +0.45(+0.81%)
Jan 11, 2017 54.83 55.24 54.66 55.13 1,707,143 +0.29(+0.54%)
Jan 10, 2017 54.83 54.97 54.46 54.84 1,489,924 -0.09(-0.16%)
Jan 09, 2017 55.94 55.94 54.89 54.93 1,959,828 -0.89(-1.60%)
Jan 06, 2017 55.33 55.88 55.24 55.82 1,211,430 +0.17(+0.30%)
Jan 05, 2017 55.52 55.86 55.10 55.65 2,388,160 +0.12(+0.22%)
Jan 04, 2017 55.65 56.02 55.34 55.53 1,668,535 -0.05(-0.10%)
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.