Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.52 61.66 61.20 61.43 3,730,048 -0.23(-0.38%)
Apr 27, 2017 61.35 62.06 61.23 61.66 1,929,774 +0.34(+0.56%)
Apr 26, 2017 61.46 61.76 61.28 61.32 1,418,350 -0.20(-0.33%)
Apr 25, 2017 61.21 61.59 61.11 61.52 1,479,016 +0.00(+0.00%)
Apr 24, 2017 61.32 61.60 60.88 61.52 2,251,520 +0.24(+0.39%)
Apr 21, 2017 60.63 61.42 60.61 61.28 2,758,338 +0.63(+1.03%)
Apr 20, 2017 61.04 60.86 60.28 60.66 2,370,160 -0.39(-0.63%)
Apr 19, 2017 61.13 61.27 60.88 61.04 2,194,970 -0.24(-0.39%)
Apr 18, 2017 61.13 61.44 60.95 61.28 1,999,479 +0.17(+0.28%)
Apr 17, 2017 60.91 61.11 60.80 61.11 1,687,126 +0.26(+0.43%)
Apr 13, 2017 60.81 61.07 60.40 60.85 2,037,505 -0.04(-0.06%)
Apr 12, 2017 60.15 60.90 60.01 60.89 2,704,531 +0.53(+0.87%)
Apr 11, 2017 60.34 60.51 59.90 60.36 2,236,591 -0.09(-0.14%)
Apr 10, 2017 60.34 60.56 60.08 60.45 1,204,000 +0.15(+0.24%)
Apr 07, 2017 60.97 61.03 60.28 60.30 2,566,209 -0.40(-0.65%)
Apr 06, 2017 60.73 60.83 60.42 60.70 1,304,962 -0.16(-0.25%)
Apr 05, 2017 60.33 60.91 60.12 60.85 1,666,339 +0.44(+0.73%)
Apr 04, 2017 60.21 60.66 60.05 60.41 1,458,521 +0.10(+0.17%)
Apr 03, 2017 60.25 60.31 59.77 60.31 2,828,956 +0.13(+0.22%)
Mar 31, 2017 60.15 60.50 59.89 60.18 1,678,195 -0.06(-0.10%)
Mar 30, 2017 60.43 60.44 60.01 60.24 1,067,372 -0.34(-0.56%)
Mar 29, 2017 60.65 60.81 60.25 60.58 1,627,172 -0.27(-0.45%)
Mar 28, 2017 60.70 60.93 60.52 60.85 1,602,117 -0.02(-0.03%)
Mar 27, 2017 60.84 61.20 60.55 60.87 2,302,023 +0.11(+0.18%)
Mar 24, 2017 60.35 60.95 60.25 60.76 1,458,638 +0.40(+0.67%)
Mar 23, 2017 60.44 60.97 60.17 60.35 1,640,101 -0.17(-0.28%)
Mar 22, 2017 60.17 60.71 60.06 60.52 2,633,092 +0.60(+1.00%)
Mar 21, 2017 58.97 60.11 58.93 59.93 2,068,762 +0.97(+1.64%)
Mar 20, 2017 59.58 59.70 58.84 58.96 1,369,155 -0.46(-0.77%)
Mar 17, 2017 59.30 59.73 59.20 59.42 3,857,546 +0.28(+0.47%)
Mar 16, 2017 59.93 60.15 59.04 59.14 2,442,936 -1.02(-1.70%)
Mar 15, 2017 59.41 60.52 59.27 60.16 1,996,695 +0.95(+1.60%)
Mar 14, 2017 59.08 59.33 58.91 59.22 1,552,658 +0.11(+0.18%)
Mar 13, 2017 58.87 59.11 58.73 59.11 1,824,936 +0.23(+0.39%)
Mar 10, 2017 58.52 58.91 58.41 58.87 1,477,811 +0.66(+1.13%)
Mar 09, 2017 58.61 58.89 58.20 58.22 2,293,156 -0.29(-0.50%)
Mar 08, 2017 58.94 58.96 58.44 58.51 1,551,318 -0.88(-1.47%)
Mar 07, 2017 59.27 59.56 59.19 59.39 1,404,425 +0.00(+0.00%)
Mar 06, 2017 59.41 59.68 59.23 59.39 1,714,452 -0.02(-0.04%)
Mar 03, 2017 59.90 59.90 59.04 59.41 1,970,430 -0.40(-0.67%)
Mar 02, 2017 58.87 60.05 58.73 59.81 2,793,715 +0.78(+1.33%)
Mar 01, 2017 58.82 59.59 58.57 59.03 2,298,243 -0.67(-1.12%)
Feb 28, 2017 59.11 59.85 59.09 59.70 2,229,362 +0.44(+0.75%)
Feb 27, 2017 59.36 59.44 59.04 59.25 1,599,030 -0.11(-0.18%)
Feb 24, 2017 59.08 59.48 58.94 59.36 2,077,361 +0.54(+0.92%)
Feb 23, 2017 58.34 58.88 58.17 58.82 1,855,748 +0.70(+1.20%)
Feb 22, 2017 57.74 58.18 57.49 58.12 3,111,257 +0.38(+0.66%)
Feb 21, 2017 56.95 57.87 56.74 57.74 2,393,319 +0.79(+1.39%)
Feb 17, 2017 56.95 56.95 56.95 0 -0.61(-1.06%)
Feb 16, 2017 57.09 57.72 56.98 57.56 3,810,903 +0.46(+0.80%)
Feb 15, 2017 56.73 57.15 56.52 57.11 2,084,490 +0.01(+0.01%)
Feb 14, 2017 57.45 57.57 56.87 57.10 1,618,760 -0.51(-0.89%)
Feb 13, 2017 57.56 57.71 57.06 57.61 2,187,775 +0.22(+0.39%)
Feb 10, 2017 57.03 57.55 56.95 57.39 1,721,668 +0.28(+0.48%)
Feb 09, 2017 57.68 57.92 57.01 57.11 2,347,132 -0.66(-1.14%)
Feb 08, 2017 57.29 57.82 57.29 57.77 1,459,623 +0.57(+0.99%)
Feb 07, 2017 57.05 57.27 56.94 57.20 1,083,634 +0.16(+0.28%)
Feb 06, 2017 57.23 57.38 56.85 57.04 2,290,304 +0.08(+0.13%)
Feb 03, 2017 57.19 57.35 56.76 56.96 2,998,665 -0.21(-0.36%)
Feb 02, 2017 56.40 57.19 56.17 57.17 1,938,373 +0.88(+1.55%)
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.