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 (%)
Dec 31, 2015 48.25 47.57 47.57 47.57 1,598,606 -0.73(-1.50%)
Dec 30, 2015 48.22 48.50 48.12 48.30 1,044,516 +0.08(+0.17%)
Dec 29, 2015 48.18 48.60 48.05 48.22 1,660,125 +0.04(+0.08%)
Dec 28, 2015 47.69 48.21 47.50 48.18 1,462,463 +0.25(+0.53%)
Dec 24, 2015 47.84 47.93 47.93 47.93 725,202 -0.03(-0.06%)
Dec 23, 2015 47.31 48.00 47.17 47.96 1,725,024 +0.81(+1.71%)
Dec 22, 2015 46.97 47.28 46.51 47.15 1,805,141 +0.21(+0.46%)
Dec 21, 2015 47.03 47.24 46.66 46.94 2,078,160 +0.09(+0.19%)
Dec 18, 2015 47.40 47.48 46.60 46.85 4,236,427 -0.69(-1.45%)
Dec 17, 2015 47.50 47.91 47.14 47.54 2,492,645 +0.00(+0.00%)
Dec 16, 2015 46.60 47.60 46.54 47.54 2,930,089 +1.15(+2.47%)
Dec 15, 2015 46.09 46.80 46.06 46.39 2,669,259 +0.47(+1.02%)
Dec 14, 2015 45.32 45.93 45.31 45.92 3,208,611 +0.91(+2.02%)
Dec 11, 2015 45.09 45.48 44.66 45.01 2,760,488 -0.25(-0.56%)
Dec 10, 2015 46.54 46.63 45.12 45.26 3,758,701 -1.38(-2.97%)
Dec 09, 2015 46.84 47.33 46.34 46.65 3,853,987 -0.33(-0.71%)
Dec 08, 2015 46.38 47.09 46.11 46.98 3,081,594 +0.51(+1.10%)
Dec 07, 2015 46.00 46.49 45.78 46.47 2,372,826 +0.47(+1.01%)
Dec 04, 2015 44.95 46.02 44.95 46.00 2,996,762 +1.22(+2.73%)
Dec 03, 2015 45.36 45.36 44.63 44.78 3,970,315 -0.72(-1.58%)
Dec 02, 2015 46.11 46.31 45.46 45.50 1,755,349 -0.83(-1.79%)
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.