Consolidated Edison (NY: ED )

93.27 -0.28 (-0.30%)
Streaming Delayed Price Updated: 1:13 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.68 58.31 57.12 58.28 2,558,357 +0.27(+0.46%)
Apr 28, 2016 57.10 58.02 56.81 58.02 2,169,818 +0.58(+1.01%)
Apr 27, 2016 56.50 57.62 56.41 57.44 2,211,391 +1.16(+2.05%)
Apr 26, 2016 56.45 56.75 56.21 56.28 2,055,737 -0.16(-0.29%)
Apr 25, 2016 55.83 56.56 55.71 56.45 2,192,945 +0.52(+0.94%)
Apr 22, 2016 55.81 56.23 55.62 55.92 2,146,752 +0.38(+0.68%)
Apr 21, 2016 57.24 57.52 55.26 55.55 4,801,647 -1.84(-3.21%)
Apr 20, 2016 59.32 59.45 57.24 57.39 2,793,884 -1.99(-3.35%)
Apr 19, 2016 59.15 59.40 58.70 59.38 1,834,957 +0.19(+0.32%)
Apr 18, 2016 59.26 59.20 58.38 59.20 2,002,582 -0.06(-0.11%)
Apr 15, 2016 58.84 59.35 58.70 59.26 1,482,080 +0.45(+0.76%)
Apr 14, 2016 58.69 58.95 58.48 58.81 1,680,910 +0.02(+0.04%)
Apr 13, 2016 59.38 59.38 58.37 58.79 2,031,384 -0.62(-1.05%)
Apr 12, 2016 58.99 59.46 58.80 59.41 1,679,934 +0.37(+0.62%)
Apr 11, 2016 59.43 59.79 58.97 59.05 1,313,102 -0.36(-0.60%)
Apr 08, 2016 59.50 59.91 59.34 59.41 1,294,311 +0.05(+0.09%)
Apr 07, 2016 58.84 59.59 58.81 59.35 1,964,657 +0.44(+0.74%)
Apr 06, 2016 59.04 59.10 58.56 58.91 2,066,423 -0.25(-0.42%)
Apr 05, 2016 59.99 60.11 59.07 59.16 3,804,883 -0.89(-1.48%)
Apr 04, 2016 60.16 60.28 59.45 60.06 1,768,246 -0.09(-0.16%)
Apr 01, 2016 59.85 60.34 59.48 60.15 2,309,282 +0.29(+0.48%)
Mar 31, 2016 59.81 60.17 59.43 59.86 3,484,585 +0.11(+0.18%)
Mar 30, 2016 59.82 60.13 59.42 59.75 1,702,568 -0.12(-0.21%)
Mar 29, 2016 59.03 59.92 58.91 59.88 1,886,787 +0.85(+1.44%)
Mar 28, 2016 59.03 59.56 58.76 59.02 1,754,325 -0.01(-0.01%)
Mar 24, 2016 58.84 59.03 59.03 59.03 1,573,237 +0.16(+0.28%)
Mar 23, 2016 58.38 59.27 57.98 58.87 2,103,976 +0.62(+1.06%)
Mar 22, 2016 58.67 58.91 58.17 58.25 2,041,225 -0.15(-0.25%)
Mar 21, 2016 58.48 58.88 57.91 58.40 1,935,666 -0.39(-0.66%)
Mar 18, 2016 59.16 59.48 58.48 58.79 5,816,666 -0.18(-0.30%)
Mar 17, 2016 58.19 59.06 57.95 58.97 3,123,483 +0.81(+1.40%)
Mar 16, 2016 57.82 58.23 56.69 58.16 2,561,504 +0.42(+0.73%)
Mar 15, 2016 57.54 57.90 57.41 57.73 2,183,674 +0.34(+0.59%)
Mar 14, 2016 57.14 57.58 56.88 57.40 1,690,690 +0.16(+0.27%)
Mar 11, 2016 57.22 57.61 57.02 57.24 1,647,058 +0.16(+0.29%)
Mar 10, 2016 57.04 57.38 56.58 57.08 1,661,188 +0.26(+0.45%)
Mar 09, 2016 56.73 57.57 56.73 56.82 2,692,145 -0.12(-0.21%)
Mar 08, 2016 55.97 56.99 55.75 56.94 2,328,625 +0.93(+1.66%)
Mar 07, 2016 55.71 56.06 55.45 56.01 1,708,934 +0.23(+0.42%)
Mar 04, 2016 54.88 55.84 54.66 55.77 2,134,146 +0.59(+1.08%)
Mar 03, 2016 55.09 55.18 54.14 55.18 2,630,250 +0.26(+0.47%)
Mar 02, 2016 54.52 55.12 53.47 54.92 3,224,584 +0.41(+0.75%)
Mar 01, 2016 54.97 55.34 54.22 54.52 3,129,600 -0.18(-0.33%)
Feb 29, 2016 54.84 55.26 54.70 54.70 3,371,425 -0.27(-0.48%)
Feb 26, 2016 56.13 56.51 54.82 54.96 2,809,856 -1.64(-2.90%)
Feb 25, 2016 55.99 56.63 55.81 56.60 1,809,142 +0.69(+1.23%)
Feb 24, 2016 56.07 56.56 55.62 55.91 2,342,316 -0.38(-0.67%)
Feb 23, 2016 55.92 56.49 55.52 56.29 2,290,329 +0.37(+0.66%)
Feb 22, 2016 55.47 56.00 54.94 55.92 2,306,476 +0.55(+1.00%)
Feb 19, 2016 55.47 55.95 54.44 55.37 3,903,350 -0.34(-0.62%)
Feb 18, 2016 54.71 56.23 54.57 55.71 3,582,243 +1.05(+1.92%)
Feb 17, 2016 55.01 55.25 54.17 54.66 4,169,479 -0.78(-1.41%)
Feb 16, 2016 55.40 55.53 54.63 55.45 3,404,477 +0.20(+0.35%)
Feb 12, 2016 56.10 55.25 55.25 55.25 4,152,547 -0.59(-1.06%)
Feb 11, 2016 56.80 57.03 55.79 55.84 3,215,261 -0.96(-1.69%)
Feb 10, 2016 56.88 57.05 55.68 56.80 2,604,916 -0.17(-0.30%)
Feb 09, 2016 56.59 57.20 56.29 56.97 3,355,183 +0.41(+0.73%)
Feb 08, 2016 55.84 56.62 55.70 56.56 3,689,466 +0.80(+1.44%)
Feb 05, 2016 55.12 55.91 54.29 55.76 3,267,784 +0.39(+0.71%)
Feb 04, 2016 55.29 55.61 54.74 55.36 2,262,583 -0.11(-0.20%)
Feb 03, 2016 55.16 55.97 55.12 55.47 2,526,424 +0.43(+0.77%)
Feb 02, 2016 54.30 55.12 54.09 55.05 2,223,123 +0.54(+0.99%)
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.