Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.09 46.34 45.93 46.01 2,274,226 -0.04(-0.10%)
Nov 27, 2015 45.95 46.21 45.92 46.05 742,872 +0.13(+0.29%)
Nov 25, 2015 46.16 45.92 45.92 45.92 1,233,383 -0.24(-0.51%)
Nov 24, 2015 46.24 46.44 45.85 46.15 2,134,548 -0.35(-0.75%)
Nov 23, 2015 46.91 47.13 46.47 46.50 1,880,320 -0.36(-0.77%)
Nov 20, 2015 46.95 47.24 46.62 46.86 1,882,926 +0.09(+0.19%)
Nov 19, 2015 46.66 47.04 46.48 46.78 3,659,483 +0.29(+0.62%)
Nov 18, 2015 46.21 46.52 45.77 46.49 2,343,221 +0.25(+0.54%)
Nov 17, 2015 46.41 46.88 46.02 46.24 2,820,226 -0.19(-0.41%)
Nov 16, 2015 45.35 46.45 45.32 46.43 2,273,480 +1.08(+2.38%)
Nov 13, 2015 45.78 46.14 45.23 45.35 2,744,067 -0.46(-1.01%)
Nov 12, 2015 46.07 46.45 45.53 45.81 2,168,631 -0.28(-0.60%)
Nov 11, 2015 45.91 46.20 45.79 46.09 2,576,098 +0.18(+0.40%)
Nov 10, 2015 45.46 46.19 45.46 45.90 2,536,464 +0.54(+1.19%)
Nov 09, 2015 45.09 45.61 44.82 45.36 3,133,997 -0.01(-0.03%)
Nov 06, 2015 46.83 47.02 45.07 45.38 11,159,565 -2.49(-5.20%)
Nov 05, 2015 48.14 48.48 47.76 47.87 3,080,867 -0.42(-0.86%)
Nov 04, 2015 48.15 48.57 48.00 48.28 2,645,798 +0.21(+0.43%)
Nov 03, 2015 47.93 48.11 47.51 48.08 2,237,121 +0.04(+0.08%)
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.