Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.09 46.34 45.93 46.00 2,274,327 -0.04(-0.10%)
Nov 27, 2015 45.94 46.20 45.92 46.05 742,905 +0.13(+0.29%)
Nov 25, 2015 46.16 45.92 45.92 45.92 1,233,438 -0.24(-0.51%)
Nov 24, 2015 46.24 46.44 45.85 46.15 2,134,643 -0.35(-0.75%)
Nov 23, 2015 46.91 47.13 46.47 46.50 1,880,404 -0.36(-0.77%)
Nov 20, 2015 46.94 47.24 46.62 46.86 1,883,010 +0.09(+0.19%)
Nov 19, 2015 46.66 47.04 46.48 46.77 3,659,645 +0.29(+0.62%)
Nov 18, 2015 46.20 46.52 45.77 46.48 2,343,325 +0.25(+0.54%)
Nov 17, 2015 46.41 46.88 46.02 46.23 2,820,351 -0.19(-0.41%)
Nov 16, 2015 45.35 46.45 45.32 46.43 2,273,581 +1.08(+2.38%)
Nov 13, 2015 45.78 46.14 45.23 45.35 2,744,189 -0.46(-1.01%)
Nov 12, 2015 46.07 46.45 45.53 45.81 2,168,727 -0.28(-0.60%)
Nov 11, 2015 45.91 46.20 45.79 46.08 2,576,213 +0.18(+0.40%)
Nov 10, 2015 45.45 46.19 45.45 45.90 2,536,577 +0.54(+1.19%)
Nov 09, 2015 45.09 45.61 44.82 45.36 3,134,136 -0.01(-0.03%)
Nov 06, 2015 46.83 47.02 45.07 45.37 11,160,061 -2.49(-5.20%)
Nov 05, 2015 48.14 48.48 47.76 47.86 3,081,004 -0.42(-0.86%)
Nov 04, 2015 48.15 48.57 48.00 48.28 2,645,916 +0.21(+0.43%)
Nov 03, 2015 47.92 48.11 47.51 48.08 2,237,221 +0.04(+0.08%)
Nov 02, 2015 48.18 48.33 47.61 48.04 2,751,461 -0.12(-0.24%)
Oct 30, 2015 48.03 48.41 47.86 48.16 4,832,887 +0.30(+0.63%)
Oct 29, 2015 48.38 48.55 47.48 47.86 2,582,826 -0.78(-1.61%)
Oct 28, 2015 49.25 49.40 47.95 48.64 2,694,320 -0.62(-1.25%)
Oct 27, 2015 49.02 49.40 48.88 49.26 2,113,611 +0.15(+0.31%)
Oct 26, 2015 49.20 49.25 48.63 49.10 2,160,792 +0.00(+0.00%)
Oct 23, 2015 49.51 49.73 48.94 49.10 2,290,380 -0.54(-1.09%)
Oct 22, 2015 49.21 49.76 49.21 49.64 1,660,104 +0.59(+1.21%)
Oct 21, 2015 49.37 49.61 48.98 49.05 1,343,825 -0.14(-0.28%)
Oct 20, 2015 48.85 49.34 48.81 49.19 1,898,523 +0.17(+0.34%)
Oct 19, 2015 48.79 49.02 48.27 49.02 3,073,239 -0.07(-0.13%)
Oct 16, 2015 48.95 49.40 48.85 49.09 2,493,483 +0.40(+0.83%)
Oct 15, 2015 48.11 48.79 47.92 48.69 2,136,387 +0.73(+1.51%)
Oct 14, 2015 48.13 48.25 47.85 47.96 2,289,956 -0.04(-0.09%)
Oct 13, 2015 48.18 48.32 47.88 48.00 2,192,022 -0.17(-0.35%)
Oct 12, 2015 47.94 48.53 47.86 48.17 1,804,496 +0.25(+0.52%)
Oct 09, 2015 48.49 48.69 47.89 47.92 2,260,266 -0.62(-1.27%)
Oct 08, 2015 47.75 48.56 47.63 48.54 2,247,593 +0.63(+1.31%)
Oct 07, 2015 48.11 48.19 47.51 47.91 3,949,358 -0.18(-0.37%)
Oct 06, 2015 48.97 48.97 47.94 48.08 4,689,119 -1.05(-2.13%)
Oct 05, 2015 48.95 49.22 48.46 49.13 2,450,988 +0.32(+0.66%)
Oct 02, 2015 48.55 48.97 48.11 48.81 2,742,683 +0.74(+1.54%)
Oct 01, 2015 49.02 49.07 47.87 48.07 3,545,395 -0.89(-1.82%)
Sep 30, 2015 48.44 49.05 48.19 48.96 2,800,697 +0.70(+1.44%)
Sep 29, 2015 48.30 48.41 47.80 48.27 3,021,213 +0.06(+0.12%)
Sep 28, 2015 48.52 48.85 48.13 48.21 2,868,939 -0.32(-0.66%)
Sep 25, 2015 48.39 48.94 48.16 48.53 3,207,659 +0.23(+0.47%)
Sep 24, 2015 47.89 48.47 47.89 48.30 3,366,453 +0.31(+0.64%)
Sep 23, 2015 47.58 48.19 47.38 48.00 2,483,956 +0.40(+0.83%)
Sep 22, 2015 47.37 47.75 47.29 47.60 2,674,175 -0.03(-0.06%)
Sep 21, 2015 47.75 48.09 47.40 47.63 2,969,782 -0.01(-0.03%)
Sep 18, 2015 46.96 48.34 46.96 47.65 6,102,143 +0.40(+0.84%)
Sep 17, 2015 46.59 47.84 46.43 47.25 2,688,370 +0.70(+1.51%)
Sep 16, 2015 45.91 46.74 45.81 46.55 2,356,030 +0.65(+1.42%)
Sep 15, 2015 46.11 46.11 45.38 45.89 1,691,349 +0.01(+0.03%)
Sep 14, 2015 45.71 46.06 45.60 45.88 1,766,561 +0.18(+0.40%)
Sep 11, 2015 44.94 45.71 44.91 45.70 1,948,472 +0.60(+1.33%)
Sep 10, 2015 44.95 45.47 44.88 45.10 2,241,053 +0.20(+0.44%)
Sep 09, 2015 45.78 45.96 44.83 44.90 2,713,104 -0.76(-1.67%)
Sep 08, 2015 44.99 45.68 44.97 45.66 2,482,225 +1.08(+2.43%)
Sep 04, 2015 44.96 44.58 44.58 44.58 2,479,944 -0.75(-1.65%)
Sep 03, 2015 45.31 45.57 45.13 45.32 1,733,912 +0.17(+0.37%)
Sep 02, 2015 45.48 45.48 44.65 45.15 1,952,727 +0.05(+0.11%)
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.