Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.44 57.81 56.31 57.45 3,296,869 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,391 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,232 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,897 +0.17(+0.31%)
Oct 25, 2016 55.60 56.06 55.47 56.00 1,674,796 +0.36(+0.66%)
Oct 24, 2016 55.97 56.06 55.29 55.64 1,668,118 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.45 55.64 1,386,283 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,209 +0.14(+0.24%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,525 +0.15(+0.27%)
Oct 18, 2016 55.83 56.02 55.04 55.69 2,196,635 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,494 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,184 -0.34(-0.62%)
Oct 13, 2016 54.92 55.96 54.82 55.46 2,082,422 +0.66(+1.21%)
Oct 12, 2016 54.56 54.98 54.50 54.80 2,204,002 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,176 -0.41(-0.75%)
Oct 10, 2016 54.74 55.14 54.51 54.90 1,762,645 +0.13(+0.24%)
Oct 07, 2016 55.36 55.93 54.77 54.77 2,757,247 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,778 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.85 55.13 3,079,956 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.04 55.33 3,358,305 -1.12(-1.98%)
Oct 03, 2016 57.14 57.19 56.20 56.45 2,545,439 -0.81(-1.41%)
Sep 30, 2016 58.39 58.63 56.87 57.26 3,915,256 -0.94(-1.61%)
Sep 29, 2016 58.48 58.52 57.77 58.19 2,156,106 -0.49(-0.83%)
Sep 28, 2016 59.25 59.34 58.38 58.68 2,260,555 -0.52(-0.87%)
Sep 27, 2016 60.18 60.48 59.10 59.20 2,208,788 -0.62(-1.03%)
Sep 26, 2016 59.85 60.06 59.55 59.81 2,007,008 -0.02(-0.03%)
Sep 23, 2016 59.77 60.09 59.50 59.83 1,629,628 -0.13(-0.22%)
Sep 22, 2016 59.58 60.07 59.50 59.96 2,535,604 +0.60(+1.01%)
Sep 21, 2016 58.14 59.38 58.06 59.36 2,661,128 +1.16(+1.99%)
Sep 20, 2016 58.27 58.42 58.06 58.20 3,233,085 +0.11(+0.18%)
Sep 19, 2016 57.26 58.13 57.26 58.09 2,308,263 +0.83(+1.45%)
Sep 16, 2016 56.58 57.31 56.42 57.26 3,811,044 +0.57(+1.01%)
Sep 15, 2016 56.39 56.82 56.11 56.69 1,855,376 +0.33(+0.58%)
Sep 14, 2016 56.23 56.75 55.97 56.37 2,663,645 +0.68(+1.23%)
Sep 13, 2016 56.63 56.64 55.58 55.68 2,181,083 -0.93(-1.64%)
Sep 12, 2016 55.51 56.75 55.51 56.61 3,283,499 +1.14(+2.06%)
Sep 09, 2016 56.94 57.21 55.45 55.47 4,343,790 -2.22(-3.85%)
Sep 08, 2016 57.64 57.99 57.38 57.69 1,952,697 -0.11(-0.18%)
Sep 07, 2016 57.94 58.01 57.54 57.80 1,540,413 -0.21(-0.35%)
Sep 06, 2016 57.47 58.13 57.45 58.00 1,526,628 +0.55(+0.97%)
Sep 02, 2016 56.94 57.45 57.45 57.45 2,138,270 +0.51(+0.89%)
Sep 01, 2016 57.14 57.22 56.81 56.94 1,346,176 -0.28(-0.49%)
Aug 31, 2016 56.79 57.24 56.50 57.22 2,961,717 +0.49(+0.87%)
Aug 30, 2016 57.08 57.46 56.69 56.72 1,602,582 -0.49(-0.86%)
Aug 29, 2016 57.11 57.53 56.93 57.22 2,442,705 +0.36(+0.64%)
Aug 26, 2016 58.17 58.50 56.80 56.85 1,481,893 -1.28(-2.20%)
Aug 25, 2016 58.09 58.47 57.89 58.13 1,607,019 +0.10(+0.17%)
Aug 24, 2016 57.96 58.17 57.51 58.03 1,698,533 -0.11(-0.18%)
Aug 23, 2016 58.31 58.69 58.14 58.14 1,072,140 -0.22(-0.38%)
Aug 22, 2016 58.37 58.66 58.15 58.36 1,224,500 +0.19(+0.33%)
Aug 19, 2016 58.58 58.61 57.74 58.17 2,446,879 -0.67(-1.14%)
Aug 18, 2016 57.92 58.94 57.92 58.84 3,575,316 +0.76(+1.31%)
Aug 17, 2016 57.03 58.13 56.34 58.08 3,162,708 +0.99(+1.73%)
Aug 16, 2016 57.83 57.87 57.09 57.09 2,892,371 -0.88(-1.52%)
Aug 15, 2016 59.31 59.52 57.86 57.97 4,165,743 -1.43(-2.41%)
Aug 12, 2016 59.36 59.57 59.12 59.40 2,413,410 +0.30(+0.51%)
Aug 11, 2016 58.87 59.12 58.69 59.10 1,893,586 +0.11(+0.19%)
Aug 10, 2016 59.05 59.17 58.79 58.99 1,825,798 +0.11(+0.19%)
Aug 09, 2016 58.63 59.05 58.35 58.87 1,895,623 +0.33(+0.57%)
Aug 08, 2016 58.68 59.08 58.38 58.54 1,809,128 -0.08(-0.13%)
Aug 05, 2016 59.14 59.29 58.55 58.62 2,607,198 -0.78(-1.32%)
Aug 04, 2016 59.58 59.86 59.20 59.40 1,805,027 -0.08(-0.14%)
Aug 03, 2016 60.34 60.46 59.22 59.48 2,108,435 -0.92(-1.52%)
Aug 02, 2016 60.46 60.62 60.04 60.40 1,487,665 -0.26(-0.42%)
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.