Consolidated Edison (NY: ED )

78.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 55.16 55.28 55.28 55.28 2,072,100 +0.05(+0.09%)
Dec 30, 2013 55.10 55.34 55.02 55.23 1,163,122 +0.18(+0.33%)
Dec 27, 2013 55.00 55.37 54.85 55.05 1,048,813 +0.06(+0.11%)
Dec 26, 2013 55.19 55.34 54.78 54.99 1,446,186 -0.24(-0.43%)
Dec 24, 2013 54.84 55.56 54.68 55.23 1,298,802 +0.46(+0.84%)
Dec 23, 2013 54.98 55.15 54.61 54.77 2,313,929 +0.00(+0.00%)
Dec 20, 2013 54.91 55.45 54.70 54.77 3,893,340 -0.08(-0.15%)
Dec 19, 2013 55.22 55.22 54.51 54.85 1,427,635 -0.56(-1.01%)
Dec 18, 2013 54.73 55.50 54.28 55.41 2,207,190 +0.65(+1.19%)
Dec 17, 2013 54.60 55.13 54.54 54.76 2,769,289 +0.17(+0.31%)
Dec 16, 2013 54.82 54.98 54.29 54.59 2,076,215 +0.26(+0.48%)
Dec 13, 2013 54.45 54.70 54.17 54.33 1,293,320 -0.07(-0.13%)
Dec 12, 2013 54.53 54.90 54.33 54.40 2,058,843 -0.06(-0.11%)
Dec 11, 2013 54.88 54.97 54.43 54.46 1,770,924 -0.38(-0.69%)
Dec 10, 2013 55.41 55.55 54.81 54.84 1,855,426 -0.72(-1.30%)
Dec 09, 2013 55.65 55.85 54.99 55.56 2,055,651 -0.29(-0.52%)
Dec 06, 2013 55.19 55.87 55.12 55.85 1,549,625 +0.89(+1.62%)
Dec 05, 2013 55.36 55.58 54.83 54.96 1,781,333 -0.59(-1.06%)
Dec 04, 2013 55.01 55.60 54.76 55.55 1,706,921 +0.25(+0.45%)
Dec 03, 2013 55.08 55.36 54.81 55.30 1,419,630 +0.22(+0.40%)
Dec 02, 2013 55.21 55.42 54.70 55.08 1,687,906 -0.13(-0.24%)
Nov 29, 2013 55.20 55.62 55.14 55.21 827,439 +0.02(+0.04%)
Nov 27, 2013 55.15 55.30 55.00 55.19 1,296,655 +0.01(+0.02%)
Nov 26, 2013 55.80 55.80 55.11 55.18 2,601,952 -0.68(-1.22%)
Nov 25, 2013 56.01 56.27 55.80 55.86 1,784,440 -0.06(-0.11%)
Nov 22, 2013 56.11 56.40 55.89 55.92 2,018,878 -0.32(-0.57%)
Nov 21, 2013 56.69 56.74 56.05 56.24 3,242,502 -0.70(-1.23%)
Nov 20, 2013 57.44 57.72 56.83 56.94 2,447,101 -0.90(-1.56%)
Nov 19, 2013 58.08 58.24 57.52 57.84 1,328,177 -0.38(-0.65%)
Nov 18, 2013 58.00 58.28 57.83 58.22 1,581,309 +0.15(+0.26%)
Nov 15, 2013 57.56 58.20 57.41 58.07 2,188,177 +0.52(+0.90%)
Nov 14, 2013 57.27 57.85 57.14 57.55 1,282,344 +0.42(+0.74%)
Nov 13, 2013 56.56 57.16 56.31 57.13 1,735,983 +0.30(+0.53%)
Nov 12, 2013 56.95 57.10 56.36 56.83 1,673,236 -0.32(-0.56%)
Nov 11, 2013 57.25 57.38 56.85 57.15 1,604,977 -0.12(-0.21%)
Nov 08, 2013 57.62 57.63 56.24 57.27 3,434,254 -1.28(-2.19%)
Nov 07, 2013 58.89 59.13 58.34 58.55 7,001,595 -0.27(-0.46%)
Nov 06, 2013 58.57 58.83 58.41 58.82 2,308,762 +0.47(+0.81%)
Nov 05, 2013 58.49 59.20 58.33 58.35 2,110,204 -0.29(-0.49%)
Nov 04, 2013 58.66 58.75 58.12 58.64 1,681,159 +0.23(+0.39%)
Nov 01, 2013 58.43 58.66 58.12 58.41 1,282,991 +0.19(+0.33%)
Oct 31, 2013 58.23 58.43 57.41 58.22 1,987,755 +0.05(+0.09%)
Oct 30, 2013 58.42 58.88 58.15 58.17 1,250,515 -0.29(-0.50%)
Oct 29, 2013 58.42 58.63 58.13 58.46 1,430,572 +0.04(+0.07%)
Oct 28, 2013 58.44 58.80 58.23 58.42 6,990,800 -0.17(-0.29%)
Oct 25, 2013 58.15 58.59 57.77 58.59 1,367,818 +0.37(+0.64%)
Oct 24, 2013 58.57 58.69 57.90 58.22 1,339,869 -0.13(-0.22%)
Oct 23, 2013 58.19 59.24 58.00 58.35 3,022,842 +0.49(+0.85%)
Oct 22, 2013 56.70 58.13 56.70 57.86 3,008,329 +1.21(+2.14%)
Oct 21, 2013 56.64 56.91 56.34 56.65 1,679,102 -0.21(-0.37%)
Oct 18, 2013 56.92 57.06 56.54 56.86 3,309,134 +0.11(+0.19%)
Oct 17, 2013 55.67 56.80 55.36 56.75 1,696,350 +0.90(+1.61%)
Oct 16, 2013 55.56 55.86 55.25 55.85 2,237,125 +0.54(+0.98%)
Oct 15, 2013 55.79 55.96 55.27 55.31 1,651,255 -0.65(-1.16%)
Oct 14, 2013 56.00 56.17 55.30 55.96 1,960,132 -0.30(-0.53%)
Oct 11, 2013 56.17 56.30 55.90 56.26 1,934,853 +0.10(+0.18%)
Oct 10, 2013 55.95 56.25 54.90 56.16 2,882,824 +0.33(+0.59%)
Oct 09, 2013 55.50 56.52 55.42 55.83 2,633,441 +0.41(+0.74%)
Oct 08, 2013 55.02 55.98 54.95 55.42 3,270,506 +0.63(+1.15%)
Oct 07, 2013 54.32 55.25 54.32 54.79 1,959,042 +0.28(+0.51%)
Oct 04, 2013 54.62 54.77 54.38 54.51 1,642,591 -0.12(-0.22%)
Oct 03, 2013 54.99 55.00 54.38 54.63 2,152,040 -0.57(-1.03%)
Oct 02, 2013 55.08 55.27 54.73 55.20 1,549,818 +0.03(+0.05%)
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.