Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.62 55.62 55.62 0 -0.29(-0.53%)
Dec 29, 2016 55.23 55.97 55.22 55.92 1,472,191 +0.75(+1.37%)
Dec 28, 2016 55.65 55.65 55.06 55.16 1,156,978 -0.51(-0.92%)
Dec 27, 2016 55.50 55.81 55.31 55.68 959,586 +0.09(+0.16%)
Dec 23, 2016 55.59 55.59 55.59 0 +0.10(+0.18%)
Dec 22, 2016 55.19 55.59 54.96 55.49 1,573,544 +0.29(+0.52%)
Dec 21, 2016 55.44 55.76 55.19 55.20 967,100 -0.24(-0.44%)
Dec 20, 2016 55.13 55.77 54.93 55.44 2,154,501 +0.30(+0.55%)
Dec 19, 2016 55.13 55.46 54.77 55.14 1,525,813 +0.27(+0.50%)
Dec 16, 2016 54.20 55.39 54.20 54.87 4,037,971 +0.70(+1.30%)
Dec 15, 2016 53.71 54.24 53.45 54.17 2,196,240 +0.41(+0.76%)
Dec 14, 2016 55.44 55.80 53.64 53.76 2,820,534 -1.56(-2.82%)
Dec 13, 2016 55.01 55.51 54.94 55.32 2,710,955 +0.35(+0.63%)
Dec 12, 2016 53.88 55.10 53.80 54.97 2,369,249 +1.04(+1.93%)
Dec 09, 2016 53.34 53.99 53.15 53.93 2,352,243 +0.65(+1.22%)
Dec 08, 2016 52.76 53.37 52.34 53.28 1,681,485 +0.13(+0.24%)
Dec 07, 2016 52.38 53.16 52.38 53.15 1,876,769 +0.95(+1.82%)
Dec 06, 2016 52.82 52.84 52.13 52.20 1,915,580 -0.43(-0.82%)
Dec 05, 2016 52.32 52.66 51.98 52.63 2,713,374 +0.02(+0.04%)
Dec 02, 2016 52.91 53.26 52.30 52.61 2,054,613 +0.17(+0.32%)
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.