Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.44 57.81 56.32 57.45 3,296,723 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,327 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,159 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,841 +0.17(+0.31%)
Oct 25, 2016 55.60 56.07 55.47 56.00 1,674,722 +0.37(+0.66%)
Oct 24, 2016 55.97 56.06 55.30 55.64 1,668,044 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.46 55.64 1,386,221 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,152 +0.14(+0.25%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,438 +0.15(+0.27%)
Oct 18, 2016 55.83 56.03 55.05 55.69 2,196,537 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,426 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,109 -0.34(-0.62%)
Oct 13, 2016 54.92 55.97 54.82 55.46 2,082,330 +0.66(+1.21%)
Oct 12, 2016 54.57 54.98 54.50 54.80 2,203,904 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,056 -0.41(-0.75%)
Oct 10, 2016 54.74 55.15 54.52 54.90 1,762,567 +0.13(+0.24%)
Oct 07, 2016 55.36 55.94 54.77 54.77 2,757,125 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,661 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.86 55.13 3,079,820 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.05 55.34 3,358,156 -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.