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 (%)
Nov 30, 2016 54.11 54.19 52.66 52.67 5,093,391 -2.17(-3.96%)
Nov 29, 2016 54.68 55.28 54.64 54.85 2,633,334 +0.00(+0.00%)
Nov 28, 2016 53.44 54.91 53.44 54.85 2,734,170 +1.50(+2.82%)
Nov 25, 2016 52.77 53.53 52.66 53.35 1,232,132 +0.84(+1.60%)
Nov 23, 2016 52.51 52.51 52.51 0 -0.58(-1.09%)
Nov 22, 2016 53.02 53.28 52.58 53.09 1,849,530 +0.17(+0.31%)
Nov 21, 2016 52.67 52.96 52.43 52.92 2,136,280 +0.43(+0.82%)
Nov 18, 2016 52.84 53.10 52.29 52.49 2,354,016 -0.38(-0.73%)
Nov 17, 2016 52.55 53.16 52.53 52.88 1,526,757 +0.15(+0.29%)
Nov 16, 2016 53.47 53.60 52.39 52.73 2,281,660 -0.55(-1.03%)
Nov 15, 2016 52.79 53.63 52.78 53.28 3,392,069 +0.77(+1.47%)
Nov 14, 2016 52.36 52.71 51.91 52.51 3,240,241 -0.20(-0.39%)
Nov 11, 2016 52.86 53.56 52.55 52.71 2,817,631 -0.15(-0.28%)
Nov 10, 2016 53.88 53.88 51.59 52.86 5,339,458 -1.17(-2.17%)
Nov 09, 2016 54.55 54.90 53.95 54.04 3,989,514 -2.30(-4.08%)
Nov 08, 2016 55.88 56.55 55.79 56.33 1,820,517 +0.59(+1.06%)
Nov 07, 2016 55.29 55.75 54.50 55.74 2,311,442 +0.59(+1.07%)
Nov 04, 2016 56.29 56.39 55.04 55.15 2,462,811 -0.09(-0.16%)
Nov 03, 2016 55.05 55.54 54.78 55.24 2,028,588 +0.04(+0.07%)
Nov 02, 2016 55.36 55.44 54.56 55.20 2,501,027 -0.17(-0.31%)
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.