Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 45.28 45.52 45.06 45.32 2,277,968 +0.06(+0.13%)
Feb 26, 2015 45.80 46.00 45.21 45.26 2,553,960 -0.52(-1.14%)
Feb 25, 2015 46.91 46.92 45.72 45.78 2,757,769 -1.05(-2.25%)
Feb 24, 2015 46.19 47.37 46.15 46.84 4,529,610 +0.71(+1.54%)
Feb 23, 2015 45.98 46.14 45.57 46.13 3,763,218 +0.37(+0.82%)
Feb 20, 2015 46.05 46.50 44.77 45.75 7,154,497 -0.75(-1.62%)
Feb 19, 2015 46.97 47.08 46.20 46.51 3,528,310 -0.44(-0.93%)
Feb 18, 2015 46.04 47.05 45.80 46.94 3,241,574 +1.14(+2.49%)
Feb 17, 2015 45.73 46.48 45.36 45.80 5,092,378 -0.07(-0.16%)
Feb 13, 2015 46.61 45.88 45.88 45.88 4,741,297 -0.75(-1.60%)
Feb 12, 2015 46.91 47.01 46.44 46.62 4,362,545 -0.23(-0.50%)
Feb 11, 2015 47.35 47.40 46.62 46.86 4,206,928 -0.75(-1.58%)
Feb 10, 2015 46.85 47.72 46.84 47.61 3,295,950 +0.68(+1.45%)
Feb 09, 2015 47.45 47.73 46.78 46.93 4,014,514 -0.52(-1.09%)
Feb 06, 2015 48.64 48.73 47.29 47.45 5,686,547 -1.45(-2.96%)
Feb 05, 2015 48.76 48.97 48.28 48.90 2,095,949 +0.41(+0.85%)
Feb 04, 2015 48.92 49.22 48.38 48.48 3,311,756 -0.54(-1.10%)
Feb 03, 2015 49.25 49.37 48.78 49.02 4,331,955 -0.33(-0.68%)
Feb 02, 2015 49.23 49.52 48.50 49.36 3,772,740 +0.13(+0.26%)
Jan 30, 2015 50.56 50.61 49.19 49.23 7,578,187 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,407 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.34 3,383,476 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,878 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,385 +0.03(+0.06%)
Jan 23, 2015 49.95 50.22 49.83 50.00 1,987,438 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,601 -0.28(-0.57%)
Jan 21, 2015 49.64 50.17 49.30 50.06 3,166,414 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.73 3,656,154 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,829 +0.52(+1.07%)
Jan 15, 2015 47.96 48.70 47.81 48.58 2,534,611 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,590 +0.51(+1.08%)
Jan 13, 2015 47.47 48.16 47.13 47.45 3,568,270 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,984 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,280 -0.25(-0.52%)
Jan 08, 2015 47.79 48.16 47.66 47.95 2,850,637 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.71 47.65 3,058,784 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,462 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.44 46.69 3,468,978 -0.45(-0.95%)
Jan 02, 2015 46.97 47.24 46.53 47.14 2,380,181 +0.23(+0.50%)
Dec 31, 2014 47.67 46.91 46.91 46.91 2,896,211 -0.64(-1.35%)
Dec 30, 2014 48.60 48.60 47.45 47.55 2,696,367 -1.13(-2.32%)
Dec 29, 2014 48.09 48.98 48.09 48.67 3,465,139 +0.53(+1.09%)
Dec 26, 2014 47.67 48.43 47.55 48.15 2,936,782 +0.60(+1.27%)
Dec 24, 2014 46.93 47.55 47.55 47.55 1,740,400 +0.64(+1.36%)
Dec 23, 2014 46.89 47.10 46.75 46.91 2,240,360 +0.05(+0.11%)
Dec 22, 2014 46.93 47.08 46.46 46.86 2,306,851 +0.18(+0.38%)
Dec 19, 2014 46.64 46.94 46.38 46.68 4,986,656 +0.09(+0.20%)
Dec 18, 2014 46.05 46.59 45.87 46.59 3,731,397 +0.55(+1.20%)
Dec 17, 2014 45.48 46.05 45.28 46.03 4,385,853 +0.45(+1.00%)
Dec 16, 2014 45.56 46.22 45.21 45.58 3,889,703 +0.06(+0.14%)
Dec 15, 2014 45.76 45.76 45.19 45.51 3,748,111 -0.04(-0.09%)
Dec 12, 2014 45.61 46.17 45.51 45.56 2,799,428 -0.23(-0.50%)
Dec 11, 2014 45.07 45.90 45.07 45.78 2,525,461 +0.72(+1.59%)
Dec 10, 2014 45.46 45.82 45.04 45.07 1,959,053 -0.45(-0.98%)
Dec 09, 2014 45.28 45.62 45.12 45.51 2,496,776 +0.10(+0.22%)
Dec 08, 2014 44.95 45.56 44.89 45.41 2,128,079 +0.46(+1.03%)
Dec 05, 2014 45.19 45.45 44.68 44.95 3,167,097 -0.58(-1.26%)
Dec 04, 2014 45.48 45.72 45.21 45.53 2,305,477 +0.10(+0.22%)
Dec 03, 2014 45.59 45.61 45.19 45.43 3,295,191 -0.18(-0.39%)
Dec 02, 2014 45.35 45.66 45.10 45.61 3,431,492 +0.25(+0.55%)
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.