Consolidated Edison (NY: ED )

79.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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%)
Dec 01, 2014 62.93 64.54 62.62 63.83 2,896,667 +0.68(+1.08%)
Nov 28, 2014 62.53 63.33 62.36 63.15 1,113,803 +0.82(+1.32%)
Nov 26, 2014 61.97 62.33 62.33 62.33 1,419,500 +0.68(+1.10%)
Nov 25, 2014 62.18 62.22 61.45 61.65 2,565,805 -0.24(-0.39%)
Nov 24, 2014 62.25 62.46 61.80 61.89 2,188,102 -0.48(-0.77%)
Nov 21, 2014 62.46 62.47 61.72 62.37 2,617,968 +0.25(+0.40%)
Nov 20, 2014 62.31 62.65 61.92 62.12 1,843,121 -0.22(-0.35%)
Nov 19, 2014 62.43 62.65 62.03 62.34 2,272,147 -0.69(-1.09%)
Nov 18, 2014 62.84 63.26 62.44 63.03 2,166,792 +0.49(+0.78%)
Nov 17, 2014 61.93 62.73 61.58 62.54 2,383,589 +0.51(+0.82%)
Nov 14, 2014 62.12 62.41 61.80 62.03 1,557,449 +0.03(+0.05%)
Nov 13, 2014 62.05 62.74 61.81 62.00 3,369,403 -0.25(-0.40%)
Nov 12, 2014 62.96 63.09 62.06 62.25 3,081,442 -1.21(-1.91%)
Nov 11, 2014 63.48 63.88 63.25 63.46 1,721,131 -0.01(-0.02%)
Nov 10, 2014 63.39 63.93 63.27 63.47 2,361,718 -0.10(-0.16%)
Nov 07, 2014 62.65 63.64 62.61 63.57 2,726,534 +0.32(+0.51%)
Nov 06, 2014 64.54 64.54 63.10 63.25 4,113,835 -1.39(-2.15%)
Nov 05, 2014 63.69 64.73 63.54 64.64 3,655,249 +1.26(+1.99%)
Nov 04, 2014 63.69 64.00 63.21 63.38 1,571,895 -0.22(-0.35%)
Nov 03, 2014 63.33 63.75 63.20 63.60 1,899,713 +0.24(+0.38%)
Oct 31, 2014 63.94 64.00 63.00 63.36 2,521,079 -0.18(-0.28%)
Oct 30, 2014 62.45 63.56 62.37 63.54 2,802,887 +1.26(+2.02%)
Oct 29, 2014 62.85 62.99 61.68 62.28 2,723,260 -0.60(-0.95%)
Oct 28, 2014 62.78 62.89 62.18 62.88 1,770,316 +0.19(+0.30%)
Oct 27, 2014 62.50 62.50 62.37 62.69 2,111,549 +0.19(+0.30%)
Oct 24, 2014 62.10 62.57 61.89 62.50 1,480,843 +0.49(+0.79%)
Oct 23, 2014 62.06 62.37 61.56 62.01 2,310,150 +0.11(+0.18%)
Oct 22, 2014 61.00 61.95 60.93 61.90 3,705,226 +0.83(+1.36%)
Oct 21, 2014 61.02 61.23 60.72 61.07 3,477,963 -0.39(-0.63%)
Oct 20, 2014 60.75 61.52 60.74 61.46 2,701,790 +0.76(+1.25%)
Oct 17, 2014 61.34 61.34 59.80 60.70 3,856,076 -0.22(-0.36%)
Oct 16, 2014 60.67 61.35 60.63 60.92 4,188,171 -0.54(-0.88%)
Oct 15, 2014 61.45 62.10 60.02 61.46 5,170,128 -0.11(-0.18%)
Oct 14, 2014 60.08 62.13 59.88 61.57 6,853,471 +1.75(+2.93%)
Oct 13, 2014 59.15 60.43 59.10 59.82 5,275,851 +0.69(+1.17%)
Oct 10, 2014 58.51 59.39 58.51 59.13 3,468,445 +0.93(+1.60%)
Oct 09, 2014 58.72 59.23 58.14 58.20 3,741,572 -0.57(-0.97%)
Oct 08, 2014 57.19 58.81 57.17 58.77 4,043,537 +1.63(+2.85%)
Oct 07, 2014 57.06 57.59 56.92 57.14 2,012,195 -0.06(-0.10%)
Oct 06, 2014 57.20 57.43 56.93 57.20 1,363,717 +0.17(+0.30%)
Oct 03, 2014 56.82 57.17 56.40 57.03 1,180,507 +0.23(+0.40%)
Oct 02, 2014 56.98 57.27 56.76 56.80 1,355,432 -0.14(-0.25%)
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.