Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.71 59.64 58.51 59.64 2,997,051 +1.02(+1.73%)
Jun 29, 2016 58.74 59.06 58.25 58.63 2,539,209 -0.10(-0.16%)
Jun 28, 2016 58.98 59.00 58.06 58.72 3,390,682 -0.39(-0.66%)
Jun 27, 2016 58.18 59.37 58.01 59.11 4,797,690 +0.98(+1.68%)
Jun 24, 2016 56.96 58.48 56.74 58.14 5,706,247 +1.15(+2.02%)
Jun 23, 2016 57.17 57.17 56.58 56.99 2,122,933 -0.22(-0.39%)
Jun 22, 2016 57.28 57.39 57.02 57.21 1,728,451 -0.01(-0.01%)
Jun 21, 2016 57.36 57.48 56.97 57.22 1,840,557 +0.01(+0.01%)
Jun 20, 2016 57.79 57.81 56.62 57.21 2,842,631 -0.50(-0.87%)
Jun 17, 2016 57.73 57.89 57.07 57.71 5,203,506 -0.08(-0.14%)
Jun 16, 2016 57.38 58.08 57.33 57.79 3,294,068 +0.47(+0.83%)
Jun 15, 2016 58.02 58.13 57.08 57.32 2,856,288 -0.70(-1.20%)
Jun 14, 2016 57.23 58.02 56.93 58.02 3,232,239 +0.76(+1.33%)
Jun 13, 2016 57.19 57.49 56.93 57.25 3,082,577 +0.06(+0.10%)
Jun 10, 2016 56.78 57.30 56.70 57.19 3,914,785 +0.44(+0.78%)
Jun 09, 2016 55.91 56.85 55.91 56.75 2,138,924 +0.85(+1.51%)
Jun 08, 2016 55.35 55.96 55.27 55.90 1,639,784 +0.56(+1.00%)
Jun 07, 2016 55.66 55.91 55.21 55.35 2,279,400 -0.29(-0.52%)
Jun 06, 2016 55.73 55.96 55.30 55.64 2,535,319 -0.23(-0.41%)
Jun 03, 2016 55.03 56.15 55.03 55.87 3,027,724 +1.27(+2.32%)
Jun 02, 2016 54.54 54.67 54.08 54.60 2,281,214 -0.01(-0.01%)
Jun 01, 2016 54.34 54.63 54.20 54.61 2,342,560 +0.29(+0.53%)
May 31, 2016 53.72 54.42 53.61 54.32 3,843,302 +0.39(+0.71%)
May 27, 2016 54.07 53.93 53.93 53.93 1,525,695 +0.01(+0.01%)
May 26, 2016 53.29 54.00 53.28 53.92 1,543,556 +0.70(+1.31%)
May 25, 2016 53.36 53.42 52.94 53.23 2,347,174 -0.26(-0.49%)
May 24, 2016 53.20 53.61 53.04 53.49 2,059,272 +0.33(+0.61%)
May 23, 2016 53.64 53.68 53.11 53.16 2,158,872 -0.34(-0.64%)
May 20, 2016 53.44 53.55 52.92 53.50 2,930,040 +0.24(+0.46%)
May 19, 2016 52.71 53.28 52.13 53.26 2,845,270 +0.51(+0.97%)
May 18, 2016 53.50 53.83 52.52 52.75 4,109,935 -0.85(-1.58%)
May 17, 2016 54.71 54.79 53.26 53.59 3,773,777 -1.28(-2.34%)
May 16, 2016 54.70 54.88 54.16 54.87 2,546,187 +0.04(+0.08%)
May 13, 2016 55.05 55.20 54.65 54.83 2,586,168 -0.25(-0.45%)
May 12, 2016 54.74 55.27 54.22 55.08 4,164,449 +0.39(+0.71%)
May 11, 2016 54.15 54.96 53.91 54.69 12,566,490 +0.46(+0.84%)
May 10, 2016 53.83 54.92 53.76 54.23 5,879,002 -0.40(-0.73%)
May 09, 2016 54.59 54.98 54.20 54.63 2,596,782 +0.14(+0.26%)
May 06, 2016 55.42 55.42 53.54 54.49 5,007,876 -1.04(-1.88%)
May 05, 2016 55.81 56.40 55.19 55.53 2,728,419 -0.48(-0.85%)
May 04, 2016 55.19 56.32 55.14 56.01 2,189,751 +0.74(+1.34%)
May 03, 2016 55.45 55.77 55.06 55.27 2,143,026 -0.13(-0.24%)
May 02, 2016 54.86 55.66 54.65 55.40 2,296,619 +0.59(+1.07%)
Apr 29, 2016 54.25 54.84 53.72 54.81 2,720,192 +0.25(+0.46%)
Apr 28, 2016 53.70 54.56 53.43 54.56 2,307,075 +0.54(+1.01%)
Apr 27, 2016 53.14 54.19 53.06 54.02 2,351,277 +1.09(+2.05%)
Apr 26, 2016 53.09 53.37 52.87 52.93 2,185,778 -0.15(-0.29%)
Apr 25, 2016 52.51 53.19 52.40 53.09 2,331,665 +0.49(+0.94%)
Apr 22, 2016 52.48 52.88 52.31 52.60 2,282,550 +0.35(+0.68%)
Apr 21, 2016 53.84 54.10 51.97 52.24 5,105,386 -1.73(-3.21%)
Apr 20, 2016 55.79 55.92 53.84 53.98 2,970,618 -1.87(-3.35%)
Apr 19, 2016 55.63 55.87 55.21 55.85 1,951,031 +0.18(+0.32%)
Apr 18, 2016 55.73 55.67 54.91 55.67 2,129,260 -0.06(-0.11%)
Apr 15, 2016 55.34 55.82 55.21 55.73 1,575,832 +0.42(+0.76%)
Apr 14, 2016 55.20 55.44 55.01 55.31 1,787,240 +0.02(+0.04%)
Apr 13, 2016 55.85 55.85 54.90 55.29 2,159,884 -0.59(-1.05%)
Apr 12, 2016 55.48 55.92 55.30 55.88 1,786,203 +0.35(+0.62%)
Apr 11, 2016 55.89 56.23 55.46 55.53 1,396,165 -0.34(-0.60%)
Apr 08, 2016 55.96 56.34 55.81 55.87 1,376,186 +0.05(+0.09%)
Apr 07, 2016 55.34 56.05 55.31 55.82 2,088,936 +0.41(+0.74%)
Apr 06, 2016 55.53 55.59 55.07 55.41 2,197,139 -0.24(-0.42%)
Apr 05, 2016 56.42 56.53 55.56 55.64 4,045,569 -0.84(-1.48%)
Apr 04, 2016 56.58 56.69 55.91 56.48 1,880,101 -0.09(-0.16%)
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.