Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 56.24 56.59 55.89 56.30 3,705,176 +0.10(+0.18%)
Mar 30, 2016 56.26 56.55 55.88 56.19 1,810,349 -0.12(-0.21%)
Mar 29, 2016 55.52 56.35 55.41 56.31 2,006,230 +0.80(+1.44%)
Mar 28, 2016 55.52 56.02 55.26 55.51 1,865,382 -0.01(-0.01%)
Mar 24, 2016 55.33 55.52 55.52 55.52 1,672,830 +0.15(+0.28%)
Mar 23, 2016 54.91 55.74 54.53 55.36 2,237,168 +0.58(+1.06%)
Mar 22, 2016 55.18 55.40 54.71 54.78 2,170,444 -0.14(-0.25%)
Mar 21, 2016 55.00 55.38 54.46 54.92 2,058,203 -0.37(-0.66%)
Mar 18, 2016 55.63 55.94 55.00 55.29 6,184,887 -0.17(-0.30%)
Mar 17, 2016 54.72 55.55 54.50 55.46 3,321,214 +0.76(+1.40%)
Mar 16, 2016 54.38 54.76 53.31 54.69 2,723,659 +0.40(+0.73%)
Mar 15, 2016 54.11 54.45 53.99 54.30 2,321,910 +0.32(+0.59%)
Mar 14, 2016 53.74 54.15 53.50 53.98 1,797,719 +0.15(+0.27%)
Mar 11, 2016 53.81 54.18 53.63 53.83 1,751,324 +0.15(+0.29%)
Mar 10, 2016 53.64 53.97 53.21 53.68 1,766,349 +0.24(+0.45%)
Mar 09, 2016 53.35 54.14 53.35 53.44 2,862,570 -0.11(-0.21%)
Mar 08, 2016 52.64 53.60 52.43 53.55 2,476,038 +0.87(+1.66%)
Mar 07, 2016 52.39 52.73 52.15 52.67 1,817,117 +0.22(+0.42%)
Mar 04, 2016 51.62 52.52 51.40 52.45 2,269,247 +0.56(+1.08%)
Mar 03, 2016 51.81 51.89 50.92 51.89 2,796,757 +0.24(+0.47%)
Mar 02, 2016 51.27 51.84 50.29 51.65 3,428,716 +0.38(+0.75%)
Mar 01, 2016 51.70 52.04 50.99 51.27 3,327,718 -0.17(-0.33%)
Feb 29, 2016 51.57 51.97 51.44 51.44 3,584,852 -0.25(-0.48%)
Feb 26, 2016 52.79 53.14 51.56 51.69 2,987,733 -1.54(-2.90%)
Feb 25, 2016 52.66 53.26 52.48 53.23 1,923,669 +0.65(+1.23%)
Feb 24, 2016 52.73 53.20 52.31 52.59 2,490,595 -0.35(-0.67%)
Feb 23, 2016 52.59 53.13 52.22 52.94 2,435,317 +0.35(+0.66%)
Feb 22, 2016 52.17 52.67 51.67 52.59 2,452,487 +0.52(+1.00%)
Feb 19, 2016 52.17 52.61 51.20 52.07 4,150,450 -0.32(-0.62%)
Feb 18, 2016 51.45 52.89 51.32 52.39 3,809,016 +0.98(+1.92%)
Feb 17, 2016 51.73 51.96 50.95 51.41 4,433,427 -0.73(-1.41%)
Feb 16, 2016 52.10 52.23 51.38 52.14 3,619,996 +0.18(+0.35%)
Feb 12, 2016 52.76 51.96 51.96 51.96 4,415,423 -0.56(-1.06%)
Feb 11, 2016 53.42 53.63 52.47 52.52 3,418,801 -0.90(-1.69%)
Feb 10, 2016 53.49 53.65 52.37 53.42 2,769,819 -0.16(-0.30%)
Feb 09, 2016 53.23 53.79 52.94 53.58 3,567,582 +0.39(+0.73%)
Feb 08, 2016 52.51 53.25 52.39 53.20 3,923,026 +0.76(+1.44%)
Feb 05, 2016 51.84 52.58 51.06 52.44 3,474,650 +0.37(+0.71%)
Feb 04, 2016 52.00 52.30 51.49 52.07 2,405,815 -0.10(-0.20%)
Feb 03, 2016 51.87 52.64 51.84 52.17 2,686,358 +0.40(+0.77%)
Feb 02, 2016 51.07 51.84 50.87 51.77 2,363,857 +0.51(+0.99%)
Feb 01, 2016 50.52 51.54 50.28 51.26 3,536,747 +0.75(+1.48%)
Jan 29, 2016 50.74 51.10 50.38 50.51 5,208,272 +0.17(+0.35%)
Jan 28, 2016 49.67 50.69 49.24 50.34 1,955,376 +0.60(+1.20%)
Jan 27, 2016 49.40 49.96 49.12 49.74 2,203,541 +0.25(+0.50%)
Jan 26, 2016 49.44 50.33 49.26 49.49 2,900,902 +0.13(+0.27%)
Jan 25, 2016 49.62 49.67 49.12 49.36 2,927,857 -0.12(-0.24%)
Jan 22, 2016 49.66 49.73 48.53 49.48 4,318,725 +0.20(+0.41%)
Jan 21, 2016 49.68 50.21 48.20 49.27 6,299,683 -0.41(-0.82%)
Jan 20, 2016 49.98 50.26 49.30 49.68 4,668,837 -0.60(-1.19%)
Jan 19, 2016 49.50 50.42 49.24 50.28 4,631,753 +1.01(+2.05%)
Jan 15, 2016 48.41 49.27 49.27 49.27 5,273,384 +0.04(+0.09%)
Jan 14, 2016 48.45 49.49 48.10 49.22 5,334,127 +0.68(+1.41%)
Jan 13, 2016 47.81 48.76 47.74 48.54 4,416,526 +0.86(+1.80%)
Jan 12, 2016 48.30 48.55 47.39 47.68 4,313,898 -0.59(-1.22%)
Jan 11, 2016 48.47 49.10 48.17 48.27 5,880,385 -0.09(-0.18%)
Jan 08, 2016 47.91 48.62 47.84 48.36 7,506,295 +0.52(+1.08%)
Jan 07, 2016 46.98 48.01 46.95 47.84 4,633,318 +0.36(+0.77%)
Jan 06, 2016 46.91 47.66 46.73 47.47 2,309,266 +0.23(+0.48%)
Jan 05, 2016 46.91 47.43 46.28 47.25 2,083,519 +0.37(+0.79%)
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.