Consolidated Edison (NY: ED )

73.41 USD +0.16 (+0.22%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 58.29 58.40 57.62 57.88 2,622,995 -0.25(-0.43%)
Jun 29, 2015 58.31 58.90 58.11 58.13 2,371,890 +0.03(+0.05%)
Jun 26, 2015 57.45 58.26 57.17 58.10 1,984,152 +0.60(+1.04%)
Jun 25, 2015 57.97 57.99 57.40 57.50 2,648,689 -0.34(-0.59%)
Jun 24, 2015 58.03 58.33 57.65 57.84 1,768,213 -0.23(-0.40%)
Jun 23, 2015 58.57 58.65 57.86 58.07 1,691,368 -0.65(-1.11%)
Jun 22, 2015 58.96 59.15 58.56 58.72 1,685,149 -0.27(-0.46%)
Jun 19, 2015 59.26 59.57 58.95 58.99 2,581,605 -0.21(-0.35%)
Jun 18, 2015 58.29 59.35 58.29 59.20 3,151,939 +0.96(+1.65%)
Jun 17, 2015 57.43 58.31 57.43 58.24 2,038,472 +0.70(+1.22%)
Jun 16, 2015 57.11 57.59 56.86 57.54 1,713,458 +0.33(+0.58%)
Jun 15, 2015 57.88 57.88 57.09 57.21 2,527,654 -0.33(-0.57%)
Jun 12, 2015 57.86 58.09 57.52 57.54 1,302,132 -0.50(-0.86%)
Jun 11, 2015 58.16 58.42 57.83 58.04 2,239,588 +0.29(+0.50%)
Jun 10, 2015 58.92 59.12 57.48 57.75 4,933,921 -0.69(-1.18%)
Jun 09, 2015 58.59 59.00 57.37 58.44 6,655,930 -0.09(-0.15%)
Jun 08, 2015 58.89 59.28 58.43 58.53 3,324,097 -0.08(-0.14%)
Jun 05, 2015 59.35 59.41 58.52 58.61 3,747,155 -1.08(-1.81%)
Jun 04, 2015 59.50 60.08 59.50 59.69 1,690,874 -0.08(-0.13%)
Jun 03, 2015 60.89 60.95 59.53 59.77 2,535,075 -1.32(-2.16%)
Jun 02, 2015 61.51 61.51 60.49 61.09 2,460,640 -0.62(-1.00%)
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.