Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 67.08 66.01 66.01 66.01 2,058,000 -0.90(-1.35%)
Dec 30, 2014 68.40 68.40 66.77 66.91 1,915,994 -1.59(-2.32%)
Dec 29, 2014 67.67 68.92 67.67 68.50 2,462,271 +0.74(+1.09%)
Dec 26, 2014 67.08 68.15 66.92 67.76 2,086,829 +0.85(+1.27%)
Dec 24, 2014 66.05 66.91 66.91 66.91 1,236,700 +0.90(+1.36%)
Dec 23, 2014 65.99 66.29 65.79 66.01 1,591,963 +0.07(+0.11%)
Dec 22, 2014 66.05 66.26 65.39 65.94 1,639,211 +0.25(+0.38%)
Dec 19, 2014 65.64 66.06 65.27 65.69 3,543,436 +0.13(+0.20%)
Dec 18, 2014 64.80 65.56 64.55 65.56 2,651,470 +0.78(+1.20%)
Dec 17, 2014 64.00 64.81 63.72 64.78 3,116,515 +0.64(+1.00%)
Dec 16, 2014 64.12 65.05 63.63 64.14 2,763,959 +0.09(+0.14%)
Dec 15, 2014 64.40 64.40 63.59 64.05 2,663,346 -0.06(-0.09%)
Dec 12, 2014 64.18 64.98 64.04 64.11 1,989,228 -0.32(-0.50%)
Dec 11, 2014 63.43 64.59 63.43 64.43 1,794,551 +1.01(+1.59%)
Dec 10, 2014 63.98 64.48 63.39 63.42 1,392,071 -0.63(-0.98%)
Dec 09, 2014 63.72 64.20 63.50 64.05 1,774,168 +0.14(+0.22%)
Dec 08, 2014 63.26 64.11 63.17 63.91 1,512,178 +0.65(+1.03%)
Dec 05, 2014 63.59 63.96 62.88 63.26 2,250,487 -0.81(-1.26%)
Dec 04, 2014 64.01 64.34 63.63 64.07 1,638,234 +0.14(+0.22%)
Dec 03, 2014 64.16 64.19 63.59 63.93 2,341,509 -0.25(-0.39%)
Dec 02, 2014 63.82 64.25 63.47 64.18 2,438,362 +0.35(+0.55%)
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.