Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.25 47.57 47.57 47.57 1,598,606 -0.73(-1.50%)
Dec 30, 2015 48.22 48.50 48.12 48.30 1,044,516 +0.08(+0.17%)
Dec 29, 2015 48.18 48.60 48.05 48.22 1,660,125 +0.04(+0.08%)
Dec 28, 2015 47.69 48.21 47.50 48.18 1,462,463 +0.25(+0.53%)
Dec 24, 2015 47.84 47.93 47.93 47.93 725,202 -0.03(-0.06%)
Dec 23, 2015 47.31 48.00 47.17 47.96 1,725,024 +0.81(+1.71%)
Dec 22, 2015 46.97 47.28 46.51 47.15 1,805,141 +0.21(+0.46%)
Dec 21, 2015 47.03 47.24 46.66 46.94 2,078,160 +0.09(+0.19%)
Dec 18, 2015 47.40 47.48 46.60 46.85 4,236,427 -0.69(-1.45%)
Dec 17, 2015 47.50 47.91 47.14 47.54 2,492,645 +0.00(+0.00%)
Dec 16, 2015 46.60 47.60 46.54 47.54 2,930,089 +1.15(+2.47%)
Dec 15, 2015 46.09 46.80 46.06 46.39 2,669,259 +0.47(+1.02%)
Dec 14, 2015 45.32 45.93 45.31 45.92 3,208,611 +0.91(+2.02%)
Dec 11, 2015 45.09 45.48 44.66 45.01 2,760,488 -0.25(-0.56%)
Dec 10, 2015 46.54 46.63 45.12 45.26 3,758,701 -1.38(-2.97%)
Dec 09, 2015 46.84 47.33 46.34 46.65 3,853,987 -0.33(-0.71%)
Dec 08, 2015 46.38 47.09 46.11 46.98 3,081,594 +0.51(+1.10%)
Dec 07, 2015 46.00 46.49 45.78 46.47 2,372,826 +0.47(+1.01%)
Dec 04, 2015 44.95 46.02 44.95 46.00 2,996,762 +1.22(+2.73%)
Dec 03, 2015 45.36 45.36 44.63 44.78 3,970,315 -0.72(-1.58%)
Dec 02, 2015 46.11 46.31 45.46 45.50 1,755,349 -0.83(-1.79%)
Dec 01, 2015 46.17 46.38 45.90 46.33 1,527,325 +0.33(+0.71%)
Nov 30, 2015 46.09 46.34 45.93 46.00 2,274,327 -0.04(-0.10%)
Nov 27, 2015 45.94 46.20 45.92 46.05 742,905 +0.13(+0.29%)
Nov 25, 2015 46.16 45.92 45.92 45.92 1,233,438 -0.24(-0.51%)
Nov 24, 2015 46.24 46.44 45.85 46.15 2,134,643 -0.35(-0.75%)
Nov 23, 2015 46.91 47.13 46.47 46.50 1,880,404 -0.36(-0.77%)
Nov 20, 2015 46.94 47.24 46.62 46.86 1,883,010 +0.09(+0.19%)
Nov 19, 2015 46.66 47.04 46.48 46.77 3,659,645 +0.29(+0.62%)
Nov 18, 2015 46.20 46.52 45.77 46.48 2,343,325 +0.25(+0.54%)
Nov 17, 2015 46.41 46.88 46.02 46.23 2,820,351 -0.19(-0.41%)
Nov 16, 2015 45.35 46.45 45.32 46.43 2,273,581 +1.08(+2.38%)
Nov 13, 2015 45.78 46.14 45.23 45.35 2,744,189 -0.46(-1.01%)
Nov 12, 2015 46.07 46.45 45.53 45.81 2,168,727 -0.28(-0.60%)
Nov 11, 2015 45.91 46.20 45.79 46.08 2,576,213 +0.18(+0.40%)
Nov 10, 2015 45.45 46.19 45.45 45.90 2,536,577 +0.54(+1.19%)
Nov 09, 2015 45.09 45.61 44.82 45.36 3,134,136 -0.01(-0.03%)
Nov 06, 2015 46.83 47.02 45.07 45.37 11,160,061 -2.49(-5.20%)
Nov 05, 2015 48.14 48.48 47.76 47.86 3,081,004 -0.42(-0.86%)
Nov 04, 2015 48.15 48.57 48.00 48.28 2,645,916 +0.21(+0.43%)
Nov 03, 2015 47.92 48.11 47.51 48.08 2,237,221 +0.04(+0.08%)
Nov 02, 2015 48.18 48.33 47.61 48.04 2,751,461 -0.12(-0.24%)
Oct 30, 2015 48.03 48.41 47.86 48.16 4,832,887 +0.30(+0.63%)
Oct 29, 2015 48.38 48.55 47.48 47.86 2,582,826 -0.78(-1.61%)
Oct 28, 2015 49.25 49.40 47.95 48.64 2,694,320 -0.62(-1.25%)
Oct 27, 2015 49.02 49.40 48.88 49.26 2,113,611 +0.15(+0.31%)
Oct 26, 2015 49.20 49.25 48.63 49.10 2,160,792 +0.00(+0.00%)
Oct 23, 2015 49.51 49.73 48.94 49.10 2,290,380 -0.54(-1.09%)
Oct 22, 2015 49.21 49.76 49.21 49.64 1,660,104 +0.59(+1.21%)
Oct 21, 2015 49.37 49.61 48.98 49.05 1,343,825 -0.14(-0.28%)
Oct 20, 2015 48.85 49.34 48.81 49.19 1,898,523 +0.17(+0.34%)
Oct 19, 2015 48.79 49.02 48.27 49.02 3,073,239 -0.07(-0.13%)
Oct 16, 2015 48.95 49.40 48.85 49.09 2,493,483 +0.40(+0.83%)
Oct 15, 2015 48.11 48.79 47.92 48.69 2,136,387 +0.73(+1.51%)
Oct 14, 2015 48.13 48.25 47.85 47.96 2,289,956 -0.04(-0.09%)
Oct 13, 2015 48.18 48.32 47.88 48.00 2,192,022 -0.17(-0.35%)
Oct 12, 2015 47.94 48.53 47.86 48.17 1,804,496 +0.25(+0.52%)
Oct 09, 2015 48.49 48.69 47.89 47.92 2,260,266 -0.62(-1.27%)
Oct 08, 2015 47.75 48.56 47.63 48.54 2,247,593 +0.63(+1.31%)
Oct 07, 2015 48.11 48.19 47.51 47.91 3,949,358 -0.18(-0.37%)
Oct 06, 2015 48.97 48.97 47.94 48.08 4,689,119 -1.05(-2.13%)
Oct 05, 2015 48.95 49.22 48.46 49.13 2,450,988 +0.32(+0.66%)
Oct 02, 2015 48.55 48.97 48.11 48.81 2,742,683 +0.74(+1.54%)
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.