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 (%)
Apr 30, 2015 44.50 44.50 43.72 44.17 5,051,575 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.55 2,771,089 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,506 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.27 2,147,986 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,176 +0.29(+0.64%)
Apr 23, 2015 44.19 44.78 44.09 44.57 2,187,878 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.79 44.24 2,603,498 +0.12(+0.28%)
Apr 21, 2015 44.35 44.81 43.92 44.12 2,707,988 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.35 2,216,803 +0.62(+1.41%)
Apr 17, 2015 43.59 44.12 43.51 43.74 3,224,986 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.71 2,447,568 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,533 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,554 +0.26(+0.60%)
Apr 13, 2015 43.71 43.86 43.36 43.39 1,199,805 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,817 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,633 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,645 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,949 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.17 2,232,245 +0.43(+0.98%)
Apr 02, 2015 43.83 43.74 43.74 43.74 2,766,778 -0.14(-0.33%)
Apr 01, 2015 43.76 44.08 43.28 43.89 3,094,213 +0.11(+0.25%)
Mar 31, 2015 43.63 44.17 43.48 43.78 3,392,809 +0.15(+0.35%)
Mar 30, 2015 42.95 43.69 42.90 43.63 4,034,417 +0.71(+1.66%)
Mar 27, 2015 42.66 43.49 42.63 42.92 6,628,412 +0.72(+1.70%)
Mar 26, 2015 43.49 43.73 42.09 42.20 8,210,174 -1.28(-2.94%)
Mar 25, 2015 43.79 44.14 43.46 43.48 3,057,877 -0.22(-0.49%)
Mar 24, 2015 44.06 44.43 43.59 43.69 2,410,747 -0.47(-1.06%)
Mar 23, 2015 44.12 44.53 44.02 44.16 2,143,367 +0.04(+0.10%)
Mar 20, 2015 43.93 44.34 43.66 44.12 5,847,009 +0.45(+1.04%)
Mar 19, 2015 44.35 44.50 43.57 43.66 5,248,475 -0.90(-2.01%)
Mar 18, 2015 43.91 44.98 43.53 44.56 5,934,004 +0.66(+1.50%)
Mar 17, 2015 44.35 44.46 43.81 43.90 2,349,816 -0.39(-0.89%)
Mar 16, 2015 43.97 44.63 43.97 44.30 3,620,422 +0.63(+1.45%)
Mar 13, 2015 44.05 44.05 43.26 43.66 3,189,758 -0.40(-0.91%)
Mar 12, 2015 43.06 44.25 43.06 44.07 3,857,371 +1.21(+2.81%)
Mar 11, 2015 43.23 43.28 42.71 42.86 2,797,365 -0.26(-0.60%)
Mar 10, 2015 43.31 43.82 43.11 43.12 3,511,795 -0.24(-0.56%)
Mar 09, 2015 43.06 43.51 43.06 43.36 2,199,412 +0.32(+0.73%)
Mar 06, 2015 44.06 44.06 42.82 43.05 5,065,879 -1.68(-3.75%)
Mar 05, 2015 44.56 44.85 44.36 44.73 1,651,439 +0.32(+0.73%)
Mar 04, 2015 44.58 44.62 44.27 44.40 1,757,192 -0.22(-0.48%)
Mar 03, 2015 44.38 44.73 44.01 44.62 2,444,879 +0.25(+0.57%)
Mar 02, 2015 45.26 45.27 44.15 44.37 3,569,417 -0.95(-2.09%)
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%)
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.