Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.13 58.85 58.11 58.70 2,267,095 +0.43(+0.75%)
Feb 27, 2017 58.37 58.45 58.05 58.27 1,626,095 -0.11(-0.18%)
Feb 24, 2017 58.10 58.49 57.96 58.37 2,112,522 +0.53(+0.92%)
Feb 23, 2017 57.37 57.90 57.20 57.84 1,887,158 +0.69(+1.20%)
Feb 22, 2017 56.78 57.22 56.54 57.16 3,163,917 +0.37(+0.66%)
Feb 21, 2017 56.00 56.90 55.79 56.78 2,433,828 +0.78(+1.39%)
Feb 17, 2017 56.00 56.00 56.00 0 -0.60(-1.06%)
Feb 16, 2017 56.14 56.76 56.03 56.61 3,875,406 +0.45(+0.80%)
Feb 15, 2017 55.78 56.20 55.58 56.16 2,119,772 +0.01(+0.01%)
Feb 14, 2017 56.49 56.61 55.92 56.15 1,646,159 -0.50(-0.89%)
Feb 13, 2017 56.61 56.75 56.11 56.65 2,224,805 +0.22(+0.39%)
Feb 10, 2017 56.08 56.59 56.00 56.43 1,750,809 +0.27(+0.48%)
Feb 09, 2017 56.72 56.95 56.06 56.16 2,386,859 -0.65(-1.14%)
Feb 08, 2017 56.33 56.85 56.33 56.81 1,484,328 +0.56(+0.99%)
Feb 07, 2017 56.10 56.32 55.99 56.25 1,101,976 +0.16(+0.28%)
Feb 06, 2017 56.28 56.42 55.90 56.09 2,329,069 +0.08(+0.13%)
Feb 03, 2017 56.24 56.39 55.82 56.02 3,049,419 -0.20(-0.36%)
Feb 02, 2017 55.47 56.24 55.24 56.22 1,971,182 +0.86(+1.55%)
Feb 01, 2017 55.73 55.88 55.16 55.36 2,339,675 -0.77(-1.37%)
Jan 31, 2017 55.44 56.28 55.37 56.13 3,961,927 +0.82(+1.49%)
Jan 30, 2017 55.47 55.53 54.97 55.31 2,112,943 +0.11(+0.19%)
Jan 27, 2017 55.33 55.50 55.05 55.20 1,971,407 +0.08(+0.14%)
Jan 26, 2017 54.74 55.50 54.74 55.13 1,922,448 +0.21(+0.38%)
Jan 25, 2017 54.75 54.94 54.45 54.91 2,637,153 -0.04(-0.07%)
Jan 24, 2017 54.97 55.19 54.76 54.95 2,045,290 -0.13(-0.23%)
Jan 23, 2017 55.31 55.51 54.88 55.08 2,022,855 -0.09(-0.16%)
Jan 20, 2017 55.42 55.71 54.95 55.17 2,695,273 -0.31(-0.56%)
Jan 19, 2017 55.83 55.98 55.31 55.48 1,848,541 -0.71(-1.26%)
Jan 18, 2017 56.08 56.49 55.96 56.19 1,927,995 -0.13(-0.23%)
Jan 17, 2017 55.78 56.35 55.62 56.32 2,121,848 +0.76(+1.36%)
Jan 13, 2017 55.56 55.56 55.56 0 -0.02(-0.03%)
Jan 12, 2017 55.12 55.67 54.73 55.58 1,977,727 +0.45(+0.81%)
Jan 11, 2017 54.83 55.24 54.66 55.13 1,707,143 +0.29(+0.54%)
Jan 10, 2017 54.83 54.97 54.46 54.84 1,489,924 -0.09(-0.16%)
Jan 09, 2017 55.94 55.94 54.89 54.93 1,959,828 -0.89(-1.60%)
Jan 06, 2017 55.33 55.88 55.24 55.82 1,211,430 +0.17(+0.30%)
Jan 05, 2017 55.52 55.86 55.10 55.65 2,388,160 +0.12(+0.22%)
Jan 04, 2017 55.65 56.02 55.34 55.53 1,668,535 -0.05(-0.10%)
Jan 03, 2017 55.65 55.67 54.91 55.59 2,251,363 -0.04(-0.07%)
Dec 30, 2016 55.62 55.62 55.62 0 -0.29(-0.53%)
Dec 29, 2016 55.23 55.97 55.22 55.92 1,472,191 +0.75(+1.37%)
Dec 28, 2016 55.65 55.65 55.06 55.16 1,156,978 -0.51(-0.92%)
Dec 27, 2016 55.50 55.81 55.31 55.68 959,586 +0.09(+0.16%)
Dec 23, 2016 55.59 55.59 55.59 0 +0.10(+0.18%)
Dec 22, 2016 55.19 55.59 54.96 55.49 1,573,544 +0.29(+0.52%)
Dec 21, 2016 55.44 55.76 55.19 55.20 967,100 -0.24(-0.44%)
Dec 20, 2016 55.13 55.77 54.93 55.44 2,154,501 +0.30(+0.55%)
Dec 19, 2016 55.13 55.46 54.77 55.14 1,525,813 +0.27(+0.50%)
Dec 16, 2016 54.20 55.39 54.20 54.87 4,037,971 +0.70(+1.30%)
Dec 15, 2016 53.71 54.24 53.45 54.17 2,196,240 +0.41(+0.76%)
Dec 14, 2016 55.44 55.80 53.64 53.76 2,820,534 -1.56(-2.82%)
Dec 13, 2016 55.01 55.51 54.94 55.32 2,710,955 +0.35(+0.63%)
Dec 12, 2016 53.88 55.10 53.80 54.97 2,369,249 +1.04(+1.93%)
Dec 09, 2016 53.34 53.99 53.15 53.93 2,352,243 +0.65(+1.22%)
Dec 08, 2016 52.76 53.37 52.34 53.28 1,681,485 +0.13(+0.24%)
Dec 07, 2016 52.38 53.16 52.38 53.15 1,876,769 +0.95(+1.82%)
Dec 06, 2016 52.82 52.84 52.13 52.20 1,915,580 -0.43(-0.82%)
Dec 05, 2016 52.32 52.66 51.98 52.63 2,713,374 +0.02(+0.04%)
Dec 02, 2016 52.91 53.26 52.30 52.61 2,054,613 +0.17(+0.32%)
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.