Consolidated Edison (NY: ED )

103.40 -1.14 (-1.09%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.74 51.10 50.38 50.51 5,208,041 +0.17(+0.35%)
Jan 28, 2016 49.68 50.69 49.25 50.34 1,955,289 +0.60(+1.20%)
Jan 27, 2016 49.41 49.97 49.12 49.74 2,203,443 +0.25(+0.50%)
Jan 26, 2016 49.44 50.33 49.26 49.49 2,900,774 +0.13(+0.27%)
Jan 25, 2016 49.62 49.67 49.12 49.36 2,927,727 -0.12(-0.24%)
Jan 22, 2016 49.66 49.73 48.53 49.48 4,318,533 +0.20(+0.41%)
Jan 21, 2016 49.68 50.21 48.20 49.28 6,299,403 -0.41(-0.82%)
Jan 20, 2016 49.98 50.27 49.30 49.68 4,668,629 -0.60(-1.19%)
Jan 19, 2016 49.50 50.42 49.25 50.28 4,631,547 +1.01(+2.05%)
Jan 15, 2016 48.42 49.27 49.27 49.27 5,273,150 +0.04(+0.09%)
Jan 14, 2016 48.45 49.49 48.10 49.22 5,333,890 +0.68(+1.41%)
Jan 13, 2016 47.81 48.77 47.75 48.54 4,416,330 +0.86(+1.80%)
Jan 12, 2016 48.30 48.55 47.40 47.68 4,313,706 -0.59(-1.22%)
Jan 11, 2016 48.47 49.10 48.17 48.27 5,880,124 -0.09(-0.18%)
Jan 08, 2016 47.91 48.63 47.84 48.36 7,505,962 +0.52(+1.08%)
Jan 07, 2016 46.98 48.02 46.95 47.84 4,633,112 +0.36(+0.77%)
Jan 06, 2016 46.92 47.66 46.73 47.48 2,309,163 +0.23(+0.48%)
Jan 05, 2016 46.91 47.44 46.28 47.25 2,083,427 +0.37(+0.79%)
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.