Consolidated Edison (NY: ED )

97.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.14 59.14 59.14 0 -0.31(-0.53%)
Dec 29, 2016 58.73 59.51 58.72 59.46 1,384,543 +0.80(+1.37%)
Dec 28, 2016 59.18 59.18 58.55 58.66 1,088,097 -0.55(-0.92%)
Dec 27, 2016 59.01 59.35 58.81 59.20 902,456 +0.10(+0.16%)
Dec 23, 2016 59.10 59.10 59.10 0 +0.10(+0.18%)
Dec 22, 2016 58.69 59.11 58.44 59.00 1,479,862 +0.30(+0.52%)
Dec 21, 2016 58.95 59.29 58.68 58.70 909,523 -0.26(-0.44%)
Dec 20, 2016 58.61 59.30 58.41 58.95 2,026,232 +0.32(+0.55%)
Dec 19, 2016 58.62 58.97 58.24 58.63 1,434,973 +0.29(+0.50%)
Dec 16, 2016 57.63 58.89 57.63 58.34 3,797,568 +0.75(+1.30%)
Dec 15, 2016 57.11 57.68 56.83 57.60 2,065,485 +0.43(+0.76%)
Dec 14, 2016 58.95 59.33 57.03 57.16 2,652,612 -1.66(-2.82%)
Dec 13, 2016 58.49 59.02 58.41 58.82 2,549,557 +0.37(+0.63%)
Dec 12, 2016 57.29 58.59 57.21 58.45 2,228,194 +1.11(+1.93%)
Dec 09, 2016 56.72 57.41 56.51 57.35 2,212,201 +0.69(+1.22%)
Dec 08, 2016 56.10 56.75 55.65 56.66 1,581,377 +0.14(+0.24%)
Dec 07, 2016 55.69 56.53 55.69 56.52 1,765,035 +1.01(+1.82%)
Dec 06, 2016 56.17 56.18 55.43 55.51 1,801,534 -0.46(-0.82%)
Dec 05, 2016 55.64 56.00 55.27 55.97 2,551,832 +0.02(+0.04%)
Dec 02, 2016 56.26 56.63 55.61 55.94 1,932,290 +0.18(+0.32%)
Dec 01, 2016 55.64 56.02 55.48 55.77 2,440,819 -0.24(-0.43%)
Nov 30, 2016 57.53 57.62 55.99 56.01 4,790,366 -2.31(-3.96%)
Nov 29, 2016 58.14 58.78 58.09 58.32 2,476,667 +0.00(+0.00%)
Nov 28, 2016 56.82 58.38 56.82 58.32 2,571,504 +1.60(+2.82%)
Nov 25, 2016 56.11 56.91 55.99 56.72 1,158,828 +0.89(+1.60%)
Nov 23, 2016 55.83 55.83 55.83 0 -0.62(-1.09%)
Nov 22, 2016 56.38 56.65 55.90 56.45 1,739,494 +0.18(+0.31%)
Nov 21, 2016 56.00 56.31 55.75 56.27 2,009,185 +0.46(+0.82%)
Nov 18, 2016 56.18 56.46 55.60 55.81 2,213,966 -0.41(-0.73%)
Nov 17, 2016 55.88 56.52 55.85 56.22 1,435,924 +0.16(+0.29%)
Nov 16, 2016 56.86 56.99 55.71 56.06 2,145,915 -0.59(-1.03%)
Nov 15, 2016 56.13 57.02 56.12 56.65 3,190,261 +0.82(+1.47%)
Nov 14, 2016 55.67 56.05 55.20 55.83 3,047,466 -0.22(-0.39%)
Nov 11, 2016 56.21 56.94 55.87 56.05 2,649,999 -0.16(-0.28%)
Nov 10, 2016 57.29 57.29 54.85 56.21 5,021,792 -1.25(-2.17%)
Nov 09, 2016 58.00 58.37 57.37 57.45 3,752,162 -2.44(-4.08%)
Nov 08, 2016 59.41 60.13 59.32 59.89 1,712,207 +0.63(+1.06%)
Nov 07, 2016 58.79 59.27 57.95 59.27 2,173,924 +0.63(+1.07%)
Nov 04, 2016 59.85 59.96 58.53 58.64 2,316,289 -0.10(-0.16%)
Nov 03, 2016 58.53 59.06 58.24 58.73 1,907,899 +0.04(+0.07%)
Nov 02, 2016 58.86 58.95 58.01 58.69 2,352,230 -0.18(-0.31%)
Nov 01, 2016 60.01 60.01 58.75 58.88 2,056,687 -1.19(-1.99%)
Oct 31, 2016 59.01 60.45 58.88 60.07 3,152,927 +1.24(+2.11%)
Oct 28, 2016 58.53 59.04 58.45 58.83 1,394,718 +0.41(+0.71%)
Oct 27, 2016 58.50 58.77 58.05 58.42 1,580,096 -0.33(-0.55%)
Oct 26, 2016 58.50 58.84 58.26 58.74 1,214,454 +0.18(+0.31%)
Oct 25, 2016 58.14 58.62 58.00 58.56 1,601,674 +0.38(+0.66%)
Oct 24, 2016 58.53 58.61 57.82 58.18 1,595,288 +0.00(+0.00%)
Oct 21, 2016 58.22 58.48 57.99 58.18 1,325,757 -0.36(-0.61%)
Oct 20, 2016 58.46 59.04 58.31 58.53 1,244,399 +0.14(+0.25%)
Oct 19, 2016 58.25 58.67 57.96 58.39 1,870,147 +0.16(+0.27%)
Oct 18, 2016 58.38 58.58 57.56 58.23 2,100,729 +0.19(+0.33%)
Oct 17, 2016 57.83 58.14 57.78 58.04 1,464,629 +0.41(+0.70%)
Oct 14, 2016 57.76 58.34 57.37 57.64 1,620,215 -0.36(-0.62%)
Oct 13, 2016 57.43 58.52 57.32 57.99 1,991,503 +0.69(+1.21%)
Oct 12, 2016 57.06 57.49 56.98 57.30 2,107,775 +0.33(+0.57%)
Oct 11, 2016 57.18 57.51 56.73 56.98 2,603,326 -0.43(-0.75%)
Oct 10, 2016 57.24 57.66 57.00 57.41 1,685,688 +0.14(+0.24%)
Oct 07, 2016 57.88 58.49 57.27 57.27 2,636,866 -0.24(-0.41%)
Oct 06, 2016 57.45 57.91 57.07 57.51 2,519,744 -0.14(-0.23%)
Oct 05, 2016 57.90 58.36 57.36 57.64 2,945,485 -0.21(-0.37%)
Oct 04, 2016 58.93 58.93 57.56 57.86 3,211,681 -1.17(-1.98%)
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.