Consolidated Edison (NY: ED )

96.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.46 47.06 46.34 46.92 1,499,013 +0.61(+1.32%)
Nov 26, 2014 46.05 46.31 46.31 46.31 1,910,436 +0.51(+1.10%)
Nov 25, 2014 46.20 46.23 45.66 45.81 3,453,192 -0.18(-0.39%)
Nov 24, 2014 46.25 46.41 45.92 45.99 2,944,860 -0.36(-0.77%)
Nov 21, 2014 46.41 46.42 45.86 46.34 3,523,395 +0.19(+0.40%)
Nov 20, 2014 46.30 46.55 46.01 46.16 2,480,567 -0.16(-0.35%)
Nov 19, 2014 46.39 46.55 46.09 46.32 3,057,972 -0.51(-1.09%)
Nov 18, 2014 46.69 47.00 46.39 46.83 2,916,180 +0.36(+0.78%)
Nov 17, 2014 46.02 46.61 45.75 46.47 3,207,956 +0.38(+0.82%)
Nov 14, 2014 46.16 46.37 45.92 46.09 2,096,094 +0.02(+0.05%)
Nov 13, 2014 46.10 46.61 45.93 46.07 4,534,715 -0.19(-0.40%)
Nov 12, 2014 46.78 46.88 46.11 46.25 4,147,162 -0.90(-1.91%)
Nov 11, 2014 47.17 47.46 47.00 47.15 2,316,386 -0.01(-0.02%)
Nov 10, 2014 47.10 47.50 47.01 47.16 3,178,521 -0.07(-0.16%)
Nov 07, 2014 46.55 47.29 46.52 47.23 3,669,509 +0.71(+1.52%)
Nov 06, 2014 47.48 47.48 46.42 46.53 5,592,313 -1.02(-2.15%)
Nov 05, 2014 46.85 47.62 46.74 47.55 4,968,915 +0.93(+1.99%)
Nov 04, 2014 46.85 47.08 46.50 46.62 2,136,821 -0.16(-0.35%)
Nov 03, 2014 46.59 46.90 46.49 46.79 2,582,454 +0.18(+0.38%)
Oct 31, 2014 47.04 47.08 46.34 46.61 3,427,133 -0.13(-0.28%)
Oct 30, 2014 45.94 46.76 45.88 46.74 3,810,221 +0.93(+2.02%)
Oct 29, 2014 46.23 46.34 45.37 45.81 3,701,976 -0.44(-0.95%)
Oct 28, 2014 46.18 46.26 45.74 46.26 2,406,552 +0.14(+0.30%)
Oct 27, 2014 45.98 45.98 45.88 46.12 2,870,422 +0.14(+0.30%)
Oct 24, 2014 45.68 46.03 45.53 45.98 2,013,045 +0.36(+0.79%)
Oct 23, 2014 45.65 45.88 45.28 45.62 3,140,398 +0.08(+0.18%)
Oct 22, 2014 44.87 45.57 44.82 45.54 5,036,853 +0.61(+1.36%)
Oct 21, 2014 44.89 45.04 44.67 44.92 4,727,914 -0.29(-0.63%)
Oct 20, 2014 44.69 45.26 44.68 45.21 3,672,790 +0.56(+1.25%)
Oct 17, 2014 45.12 45.12 43.99 44.65 5,241,917 -0.16(-0.36%)
Oct 16, 2014 44.63 45.13 44.60 44.81 5,693,364 -0.40(-0.88%)
Oct 15, 2014 45.20 45.68 44.15 45.21 7,028,229 -0.08(-0.18%)
Oct 14, 2014 44.20 45.70 44.05 45.29 9,316,551 +1.29(+2.93%)
Oct 13, 2014 43.51 44.45 43.48 44.01 7,171,947 +0.51(+1.17%)
Oct 10, 2014 43.04 43.69 43.04 43.50 4,714,975 +0.68(+1.60%)
Oct 09, 2014 43.20 43.57 42.77 42.81 5,086,261 -0.42(-0.97%)
Oct 08, 2014 42.07 43.26 42.06 43.23 5,496,750 +1.20(+2.85%)
Oct 07, 2014 41.97 42.36 41.87 42.03 2,735,361 -0.04(-0.10%)
Oct 06, 2014 42.08 42.25 41.88 42.08 1,853,825 +0.12(+0.30%)
Oct 03, 2014 41.80 42.06 41.49 41.95 1,604,771 +0.17(+0.40%)
Oct 02, 2014 41.92 42.13 41.75 41.78 1,842,562 -0.10(-0.25%)
Oct 01, 2014 41.83 42.19 41.76 41.89 3,052,299 +0.21(+0.49%)
Sep 30, 2014 41.67 42.00 41.42 41.68 2,688,205 +0.10(+0.23%)
Sep 29, 2014 41.40 41.62 41.23 41.58 1,843,987 +0.13(+0.32%)
Sep 26, 2014 41.31 41.58 41.05 41.45 1,378,220 +0.15(+0.36%)
Sep 25, 2014 41.48 41.67 41.31 41.31 2,082,537 -0.28(-0.67%)
Sep 24, 2014 41.79 41.84 41.38 41.58 1,528,334 -0.16(-0.39%)
Sep 23, 2014 41.77 42.00 41.64 41.75 1,847,725 -0.09(-0.21%)
Sep 22, 2014 41.86 42.07 41.67 41.83 2,179,989 -0.19(-0.46%)
Sep 19, 2014 41.83 42.11 41.71 42.03 2,331,733 +0.37(+0.88%)
Sep 18, 2014 41.94 42.09 41.55 41.66 1,774,071 -0.29(-0.68%)
Sep 17, 2014 42.12 42.20 41.72 41.95 2,383,108 -0.16(-0.38%)
Sep 16, 2014 41.71 42.21 41.71 42.11 2,147,630 +0.52(+1.24%)
Sep 15, 2014 41.72 41.83 41.45 41.59 2,062,827 +0.08(+0.19%)
Sep 12, 2014 41.97 42.07 41.40 41.51 2,451,740 -0.63(-1.48%)
Sep 11, 2014 41.85 42.19 41.70 42.14 1,269,011 +0.33(+0.79%)
Sep 10, 2014 41.89 41.96 41.62 41.81 2,089,433 -0.07(-0.18%)
Sep 09, 2014 42.25 42.34 41.80 41.88 2,809,588 -0.49(-1.16%)
Sep 08, 2014 42.68 42.74 42.14 42.37 2,171,819 -0.38(-0.89%)
Sep 05, 2014 42.36 42.75 42.24 42.75 3,197,596 +0.38(+0.89%)
Sep 04, 2014 42.31 42.48 42.03 42.38 2,281,453 -0.10(-0.23%)
Sep 03, 2014 42.31 42.60 42.09 42.47 2,386,934 +0.43(+1.01%)
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.