Consolidated Edison (NY: ED )

74.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 76.55 77.02 76.07 76.62 2,722,351 +0.14(+0.18%)
Mar 30, 2016 76.57 76.97 76.06 76.48 1,330,141 -0.16(-0.21%)
Mar 29, 2016 75.56 76.70 75.41 76.64 1,474,063 +1.09(+1.44%)
Mar 28, 2016 75.56 76.24 75.21 75.55 1,370,576 -0.01(-0.01%)
Mar 24, 2016 75.31 75.56 75.56 75.56 1,229,100 +0.21(+0.28%)
Mar 23, 2016 74.73 75.86 74.21 75.35 1,643,743 +0.79(+1.06%)
Mar 22, 2016 75.10 75.40 74.46 74.56 1,594,718 -0.19(-0.25%)
Mar 21, 2016 74.86 75.37 74.12 74.75 1,512,250 -0.50(-0.66%)
Mar 18, 2016 75.72 76.13 74.86 75.25 4,544,301 -0.23(-0.30%)
Mar 17, 2016 74.48 75.60 74.17 75.48 2,440,238 +1.04(+1.40%)
Mar 16, 2016 74.01 74.53 72.56 74.44 2,001,189 +0.54(+0.73%)
Mar 15, 2016 73.65 74.11 73.48 73.90 1,706,007 +0.43(+0.59%)
Mar 14, 2016 73.14 73.70 72.81 73.47 1,320,861 +0.20(+0.27%)
Mar 11, 2016 73.24 73.75 72.99 73.27 1,286,773 +0.21(+0.29%)
Mar 10, 2016 73.01 73.45 72.42 73.06 1,297,812 +0.33(+0.45%)
Mar 09, 2016 72.61 73.69 72.61 72.73 2,103,253 -0.15(-0.21%)
Mar 08, 2016 71.64 72.95 71.36 72.88 1,819,251 +1.19(+1.66%)
Mar 07, 2016 71.31 71.76 70.98 71.69 1,335,114 +0.30(+0.42%)
Mar 04, 2016 70.25 71.47 69.96 71.39 1,667,313 +0.76(+1.08%)
Mar 03, 2016 70.51 70.63 69.30 70.63 2,054,897 +0.33(+0.47%)
Mar 02, 2016 69.78 70.55 68.44 70.30 2,519,224 +0.52(+0.75%)
Mar 01, 2016 70.36 70.83 69.40 69.78 2,445,017 -0.23(-0.33%)
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%)
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.