Consolidated Edison (NY: ED )

75.53 USD +1.57 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 70.19 70.73 70.01 70.01 2,633,944 -0.34(-0.48%)
Feb 26, 2016 71.85 72.33 70.17 70.35 2,195,215 -2.10(-2.90%)
Feb 25, 2016 71.67 72.49 71.43 72.45 1,413,402 +0.88(+1.23%)
Feb 24, 2016 71.77 72.40 71.19 71.57 1,829,947 -0.48(-0.67%)
Feb 23, 2016 71.58 72.31 71.07 72.05 1,789,332 +0.47(+0.66%)
Feb 22, 2016 71.00 71.68 70.32 71.58 1,801,947 +0.71(+1.00%)
Feb 19, 2016 71.00 71.61 69.68 70.87 3,049,513 -0.44(-0.62%)
Feb 18, 2016 70.03 71.98 69.85 71.31 2,798,647 +1.34(+1.92%)
Feb 17, 2016 70.41 70.71 69.34 69.97 3,257,428 -1.00(-1.41%)
Feb 16, 2016 70.91 71.08 69.93 70.97 2,659,766 +0.25(+0.35%)
Feb 12, 2016 71.81 70.72 70.72 70.72 3,244,200 -1.43(-1.98%)
Feb 11, 2016 73.39 73.68 72.08 72.15 2,488,613 -1.24(-1.69%)
Feb 10, 2016 73.49 73.70 71.94 73.39 2,016,206 -0.22(-0.30%)
Feb 09, 2016 73.12 73.90 72.72 73.61 2,596,913 +0.53(+0.73%)
Feb 08, 2016 72.14 73.15 71.97 73.08 2,855,648 +1.04(+1.44%)
Feb 05, 2016 71.21 72.24 70.14 72.04 2,529,266 +0.51(+0.71%)
Feb 04, 2016 71.43 71.85 70.73 71.53 1,751,240 -0.14(-0.20%)
Feb 03, 2016 71.26 72.31 71.22 71.67 1,955,453 +0.55(+0.77%)
Feb 02, 2016 70.16 71.22 69.88 71.12 1,720,698 +0.70(+0.99%)
Feb 01, 2016 69.41 70.81 69.08 70.42 2,574,468 +1.03(+1.48%)
Jan 29, 2016 69.70 70.20 69.21 69.39 3,791,204 +0.24(+0.35%)
Jan 28, 2016 68.24 69.63 67.65 69.15 1,423,357 +0.82(+1.20%)
Jan 27, 2016 67.87 68.64 67.48 68.33 1,604,001 +0.34(+0.50%)
Jan 26, 2016 67.92 69.14 67.67 67.99 2,111,624 +0.18(+0.27%)
Jan 25, 2016 68.17 68.23 67.48 67.81 2,131,245 -0.16(-0.24%)
Jan 22, 2016 68.22 68.32 66.67 67.97 3,143,685 +0.28(+0.41%)
Jan 21, 2016 68.25 68.98 66.21 67.69 4,585,663 -0.56(-0.82%)
Jan 20, 2016 68.66 69.05 67.73 68.25 3,398,538 -0.82(-1.19%)
Jan 19, 2016 68.00 69.26 67.65 69.07 3,371,544 +1.39(+2.05%)
Jan 15, 2016 66.51 67.68 67.68 67.68 3,838,600 +0.06(+0.09%)
Jan 14, 2016 66.56 67.99 66.08 67.62 3,882,816 +0.94(+1.41%)
Jan 13, 2016 65.68 66.99 65.59 66.68 3,214,876 +1.18(+1.80%)
Jan 12, 2016 66.35 66.69 65.11 65.50 3,140,171 -0.81(-1.22%)
Jan 11, 2016 66.59 67.45 66.17 66.31 4,280,448 -0.12(-0.18%)
Jan 08, 2016 65.82 66.80 65.72 66.43 5,463,980 +0.71(+1.08%)
Jan 07, 2016 64.54 65.96 64.50 65.72 3,372,683 +0.50(+0.77%)
Jan 06, 2016 64.45 65.47 64.20 65.22 1,680,960 +0.31(+0.48%)
Jan 05, 2016 64.44 65.17 63.58 64.91 1,516,635 +0.51(+0.79%)
Jan 04, 2016 63.85 64.42 63.47 64.40 1,687,594 +0.13(+0.20%)
Dec 31, 2015 65.19 64.27 64.27 64.27 1,183,300 -0.98(-1.50%)
Dec 30, 2015 65.14 65.52 65.01 65.25 773,159 +0.11(+0.17%)
Dec 29, 2015 65.09 65.66 64.92 65.14 1,228,837 +0.05(+0.08%)
Dec 28, 2015 64.43 65.13 64.17 65.09 1,082,526 +0.34(+0.53%)
Dec 24, 2015 64.63 64.75 64.75 64.75 536,800 -0.04(-0.06%)
Dec 23, 2015 63.91 64.85 63.73 64.79 1,276,876 +1.09(+1.71%)
Dec 22, 2015 63.46 63.88 62.83 63.70 1,336,179 +0.29(+0.46%)
Dec 21, 2015 63.53 63.82 63.04 63.41 1,538,270 +0.12(+0.19%)
Dec 18, 2015 64.03 64.15 62.95 63.29 3,135,835 -0.93(-1.45%)
Dec 17, 2015 64.17 64.72 63.69 64.22 1,845,075 +0.00(+0.00%)
Dec 16, 2015 62.96 64.30 62.88 64.22 2,168,874 +1.55(+2.47%)
Dec 15, 2015 62.27 63.22 62.22 62.67 1,975,806 +0.63(+1.02%)
Dec 14, 2015 61.22 62.05 61.21 62.04 2,375,038 +1.23(+2.02%)
Dec 11, 2015 60.92 61.44 60.33 60.81 2,043,334 -0.34(-0.56%)
Dec 10, 2015 62.87 62.99 60.96 61.15 2,782,219 -1.87(-2.97%)
Dec 09, 2015 63.28 63.94 62.61 63.02 2,852,750 -0.45(-0.71%)
Dec 08, 2015 62.66 63.62 62.29 63.47 2,281,019 +0.69(+1.10%)
Dec 07, 2015 62.15 62.81 61.85 62.78 1,756,384 +0.63(+1.01%)
Dec 04, 2015 60.72 62.17 60.72 62.15 2,218,226 +1.65(+2.73%)
Dec 03, 2015 61.28 61.28 60.30 60.50 2,938,857 -0.97(-1.58%)
Dec 02, 2015 62.30 62.57 61.41 61.47 1,299,323 -1.12(-1.79%)
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.