Consolidated Edison (NY: ED )

90.31 +0.26 (+0.29%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.43 45.00 44.31 44.88 1,567,378 +0.58(+1.32%)
Nov 26, 2014 44.04 44.29 44.29 44.29 1,997,565 +0.48(+1.10%)
Nov 25, 2014 44.19 44.21 43.67 43.81 3,610,681 -0.17(-0.39%)
Nov 24, 2014 44.24 44.38 43.92 43.98 3,079,166 -0.34(-0.77%)
Nov 21, 2014 44.38 44.39 43.86 44.32 3,684,087 +0.18(+0.40%)
Nov 20, 2014 44.28 44.52 44.00 44.14 2,593,698 -0.16(-0.35%)
Nov 19, 2014 44.36 44.52 44.08 44.30 3,197,437 -0.49(-1.09%)
Nov 18, 2014 44.66 44.95 44.37 44.79 3,049,178 +0.35(+0.78%)
Nov 17, 2014 44.01 44.58 43.76 44.44 3,354,261 +0.36(+0.82%)
Nov 14, 2014 44.14 44.35 43.92 44.08 2,191,691 +0.02(+0.05%)
Nov 13, 2014 44.09 44.58 43.92 44.06 4,741,530 -0.18(-0.40%)
Nov 12, 2014 44.74 44.83 44.10 44.24 4,336,302 -0.86(-1.91%)
Nov 11, 2014 45.11 45.39 44.95 45.10 2,422,030 -0.01(-0.02%)
Nov 10, 2014 45.05 45.43 44.96 45.10 3,323,484 -0.07(-0.16%)
Nov 07, 2014 44.52 45.22 44.49 45.17 3,836,864 +0.68(+1.52%)
Nov 06, 2014 45.41 45.41 44.39 44.50 5,847,360 -0.98(-2.15%)
Nov 05, 2014 44.81 45.54 44.70 45.48 5,195,531 +0.89(+1.99%)
Nov 04, 2014 44.81 45.03 44.47 44.59 2,234,274 -0.15(-0.35%)
Nov 03, 2014 44.55 44.85 44.46 44.74 2,700,231 +0.17(+0.38%)
Oct 31, 2014 44.98 45.03 44.32 44.58 3,583,434 -0.13(-0.28%)
Oct 30, 2014 43.94 44.72 43.88 44.70 3,983,993 +0.89(+2.02%)
Oct 29, 2014 44.22 44.32 43.39 43.82 3,870,812 -0.42(-0.95%)
Oct 28, 2014 44.17 44.25 43.75 44.24 2,516,308 +0.13(+0.30%)
Oct 27, 2014 43.97 43.97 43.88 44.10 3,001,332 +0.13(+0.30%)
Oct 24, 2014 43.69 44.02 43.54 43.97 2,104,854 +0.34(+0.79%)
Oct 23, 2014 43.66 43.88 43.31 43.63 3,283,622 +0.08(+0.18%)
Oct 22, 2014 42.92 43.58 42.87 43.55 5,266,568 +0.58(+1.36%)
Oct 21, 2014 42.93 43.08 42.72 42.97 4,943,539 -0.27(-0.63%)
Oct 20, 2014 42.74 43.28 42.73 43.24 3,840,295 +0.53(+1.25%)
Oct 17, 2014 43.16 43.16 42.07 42.70 5,480,984 -0.15(-0.36%)
Oct 16, 2014 42.68 43.16 42.66 42.86 5,953,021 -0.38(-0.88%)
Oct 15, 2014 43.23 43.69 42.23 43.24 7,348,764 -0.08(-0.18%)
Oct 14, 2014 42.27 43.71 42.13 43.32 9,741,449 +1.23(+2.93%)
Oct 13, 2014 41.61 42.51 41.58 42.09 7,499,037 +0.49(+1.17%)
Oct 10, 2014 41.16 41.78 41.16 41.60 4,930,010 +0.65(+1.60%)
Oct 09, 2014 41.31 41.67 40.90 40.95 5,318,230 -0.40(-0.97%)
Oct 08, 2014 40.24 41.38 40.22 41.35 5,747,439 +1.15(+2.85%)
Oct 07, 2014 40.14 40.52 40.05 40.20 2,860,112 -0.04(-0.10%)
Oct 06, 2014 40.24 40.40 40.06 40.24 1,938,372 +0.12(+0.30%)
Oct 03, 2014 39.98 40.22 39.68 40.12 1,677,959 +0.16(+0.40%)
Oct 02, 2014 40.09 40.29 39.93 39.96 1,926,596 -0.10(-0.25%)
Oct 01, 2014 40.01 40.35 39.94 40.06 3,191,504 +0.20(+0.49%)
Sep 30, 2014 39.86 40.16 39.61 39.86 2,810,805 +0.09(+0.23%)
Sep 29, 2014 39.60 39.80 39.43 39.77 1,928,085 +0.13(+0.32%)
Sep 26, 2014 39.51 39.76 39.26 39.64 1,441,076 +0.14(+0.36%)
Sep 25, 2014 39.67 39.85 39.50 39.50 2,177,515 -0.27(-0.67%)
Sep 24, 2014 39.97 40.02 39.57 39.77 1,598,036 -0.15(-0.39%)
Sep 23, 2014 39.95 40.16 39.82 39.93 1,931,994 -0.08(-0.21%)
Sep 22, 2014 40.04 40.23 39.85 40.01 2,279,412 -0.18(-0.46%)
Sep 19, 2014 40.01 40.27 39.89 40.19 2,438,076 +0.35(+0.88%)
Sep 18, 2014 40.11 40.26 39.74 39.84 1,854,981 -0.27(-0.68%)
Sep 17, 2014 40.28 40.36 39.90 40.12 2,491,794 -0.15(-0.38%)
Sep 16, 2014 39.89 40.37 39.89 40.27 2,245,577 +0.49(+1.24%)
Sep 15, 2014 39.90 40.00 39.64 39.78 2,156,906 +0.08(+0.19%)
Sep 12, 2014 40.14 40.24 39.60 39.70 2,563,556 -0.60(-1.48%)
Sep 11, 2014 40.02 40.35 39.88 40.30 1,326,886 +0.32(+0.79%)
Sep 10, 2014 40.06 40.13 39.81 39.98 2,184,726 -0.07(-0.18%)
Sep 09, 2014 40.40 40.50 39.98 40.05 2,937,724 -0.47(-1.16%)
Sep 08, 2014 40.82 40.88 40.30 40.52 2,270,869 -0.37(-0.89%)
Sep 05, 2014 40.51 40.88 40.40 40.89 3,343,428 +0.36(+0.89%)
Sep 04, 2014 40.47 40.63 40.19 40.53 2,385,503 -0.09(-0.23%)
Sep 03, 2014 40.46 40.74 40.26 40.62 2,495,794 +0.41(+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.