Consolidated Edison (NY: ED )

90.88 +0.83 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.67 46.91 46.91 46.91 2,896,082 -0.64(-1.35%)
Dec 30, 2014 48.61 48.61 47.45 47.55 2,696,247 -1.13(-2.32%)
Dec 29, 2014 48.09 48.98 48.09 48.68 3,464,985 +0.53(+1.09%)
Dec 26, 2014 47.67 48.43 47.55 48.15 2,936,651 +0.60(+1.27%)
Dec 24, 2014 46.94 47.55 47.55 47.55 1,740,323 +0.64(+1.36%)
Dec 23, 2014 46.89 47.11 46.75 46.91 2,240,260 +0.05(+0.11%)
Dec 22, 2014 46.94 47.09 46.46 46.86 2,306,749 +0.18(+0.38%)
Dec 19, 2014 46.64 46.94 46.38 46.68 4,986,435 +0.09(+0.20%)
Dec 18, 2014 46.05 46.59 45.87 46.59 3,731,232 +0.55(+1.20%)
Dec 17, 2014 45.48 46.05 45.28 46.03 4,385,658 +0.45(+1.00%)
Dec 16, 2014 45.56 46.23 45.22 45.58 3,889,530 +0.06(+0.14%)
Dec 15, 2014 45.76 45.76 45.19 45.51 3,747,944 -0.04(-0.09%)
Dec 12, 2014 45.61 46.18 45.51 45.56 2,799,304 -0.23(-0.50%)
Dec 11, 2014 45.07 45.90 45.07 45.78 2,525,348 +0.72(+1.59%)
Dec 10, 2014 45.47 45.82 45.05 45.07 1,958,966 -0.45(-0.98%)
Dec 09, 2014 45.28 45.62 45.12 45.51 2,496,665 +0.10(+0.22%)
Dec 08, 2014 44.95 45.56 44.89 45.42 2,127,984 +0.46(+1.03%)
Dec 05, 2014 45.19 45.45 44.68 44.95 3,166,956 -0.58(-1.26%)
Dec 04, 2014 45.49 45.72 45.22 45.53 2,305,374 +0.10(+0.22%)
Dec 03, 2014 45.59 45.61 45.19 45.43 3,295,045 -0.18(-0.39%)
Dec 02, 2014 45.35 45.66 45.10 45.61 3,431,340 +0.25(+0.55%)
Dec 01, 2014 44.72 45.86 44.50 45.36 4,076,281 +0.48(+1.08%)
Nov 28, 2014 44.43 45.00 44.31 44.88 1,567,378 +0.58(+1.32%)
Nov 26, 2014 44.04 44.29 44.29 44.29 1,997,565 +0.48(+1.10%)
Nov 25, 2014 44.19 44.21 43.67 43.81 3,610,681 -0.17(-0.39%)
Nov 24, 2014 44.24 44.38 43.92 43.98 3,079,166 -0.34(-0.77%)
Nov 21, 2014 44.38 44.39 43.86 44.32 3,684,087 +0.18(+0.40%)
Nov 20, 2014 44.28 44.52 44.00 44.14 2,593,698 -0.16(-0.35%)
Nov 19, 2014 44.36 44.52 44.08 44.30 3,197,437 -0.49(-1.09%)
Nov 18, 2014 44.66 44.95 44.37 44.79 3,049,178 +0.35(+0.78%)
Nov 17, 2014 44.01 44.58 43.76 44.44 3,354,261 +0.36(+0.82%)
Nov 14, 2014 44.14 44.35 43.92 44.08 2,191,691 +0.02(+0.05%)
Nov 13, 2014 44.09 44.58 43.92 44.06 4,741,530 -0.18(-0.40%)
Nov 12, 2014 44.74 44.83 44.10 44.24 4,336,302 -0.86(-1.91%)
Nov 11, 2014 45.11 45.39 44.95 45.10 2,422,030 -0.01(-0.02%)
Nov 10, 2014 45.05 45.43 44.96 45.10 3,323,484 -0.07(-0.16%)
Nov 07, 2014 44.52 45.22 44.49 45.17 3,836,864 +0.68(+1.52%)
Nov 06, 2014 45.41 45.41 44.39 44.50 5,847,360 -0.98(-2.15%)
Nov 05, 2014 44.81 45.54 44.70 45.48 5,195,531 +0.89(+1.99%)
Nov 04, 2014 44.81 45.03 44.47 44.59 2,234,274 -0.15(-0.35%)
Nov 03, 2014 44.55 44.85 44.46 44.74 2,700,231 +0.17(+0.38%)
Oct 31, 2014 44.98 45.03 44.32 44.58 3,583,434 -0.13(-0.28%)
Oct 30, 2014 43.94 44.72 43.88 44.70 3,983,993 +0.89(+2.02%)
Oct 29, 2014 44.22 44.32 43.39 43.82 3,870,812 -0.42(-0.95%)
Oct 28, 2014 44.17 44.25 43.75 44.24 2,516,308 +0.13(+0.30%)
Oct 27, 2014 43.97 43.97 43.88 44.10 3,001,332 +0.13(+0.30%)
Oct 24, 2014 43.69 44.02 43.54 43.97 2,104,854 +0.34(+0.79%)
Oct 23, 2014 43.66 43.88 43.31 43.63 3,283,622 +0.08(+0.18%)
Oct 22, 2014 42.92 43.58 42.87 43.55 5,266,568 +0.58(+1.36%)
Oct 21, 2014 42.93 43.08 42.72 42.97 4,943,539 -0.27(-0.63%)
Oct 20, 2014 42.74 43.28 42.73 43.24 3,840,295 +0.53(+1.25%)
Oct 17, 2014 43.16 43.16 42.07 42.70 5,480,984 -0.15(-0.36%)
Oct 16, 2014 42.68 43.16 42.66 42.86 5,953,021 -0.38(-0.88%)
Oct 15, 2014 43.23 43.69 42.23 43.24 7,348,764 -0.08(-0.18%)
Oct 14, 2014 42.27 43.71 42.13 43.32 9,741,449 +1.23(+2.93%)
Oct 13, 2014 41.61 42.51 41.58 42.09 7,499,037 +0.49(+1.17%)
Oct 10, 2014 41.16 41.78 41.16 41.60 4,930,010 +0.65(+1.60%)
Oct 09, 2014 41.31 41.67 40.90 40.95 5,318,230 -0.40(-0.97%)
Oct 08, 2014 40.24 41.38 40.22 41.35 5,747,439 +1.15(+2.85%)
Oct 07, 2014 40.14 40.52 40.05 40.20 2,860,112 -0.04(-0.10%)
Oct 06, 2014 40.24 40.40 40.06 40.24 1,938,372 +0.12(+0.30%)
Oct 03, 2014 39.98 40.22 39.68 40.12 1,677,959 +0.16(+0.40%)
Oct 02, 2014 40.09 40.29 39.93 39.96 1,926,596 -0.10(-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.