Consolidated Edison (NY: ED )

90.54 +0.49 (+0.54%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.41 64.84 64.21 64.76 3,725,570 +0.38(+0.58%)
Jul 28, 2017 64.30 64.48 63.91 64.39 2,820,176 +0.07(+0.11%)
Jul 27, 2017 64.05 64.33 63.74 64.32 2,115,783 +0.14(+0.22%)
Jul 26, 2017 63.62 64.18 63.50 64.18 1,655,946 +0.47(+0.74%)
Jul 25, 2017 64.19 64.24 63.51 63.71 1,696,768 -0.49(-0.77%)
Jul 24, 2017 64.80 64.86 63.95 64.20 2,049,095 -0.62(-0.95%)
Jul 21, 2017 64.42 64.86 64.28 64.82 2,083,639 +0.41(+0.63%)
Jul 20, 2017 64.09 64.42 63.84 64.41 1,240,378 +0.52(+0.81%)
Jul 19, 2017 63.68 63.90 63.38 63.90 1,264,178 +0.42(+0.66%)
Jul 18, 2017 63.45 63.63 63.34 63.47 1,412,824 +0.08(+0.12%)
Jul 17, 2017 63.16 63.40 62.94 63.40 1,132,924 +0.30(+0.47%)
Jul 14, 2017 63.23 63.48 63.00 63.10 1,071,033 +0.31(+0.50%)
Jul 13, 2017 63.23 63.33 62.77 62.79 1,934,712 -0.61(-0.96%)
Jul 12, 2017 63.30 63.48 63.17 63.40 1,578,035 +0.55(+0.87%)
Jul 11, 2017 62.93 63.04 62.56 62.85 1,356,765 +0.03(+0.05%)
Jul 10, 2017 63.01 63.24 62.82 62.82 1,681,534 -0.13(-0.20%)
Jul 07, 2017 62.94 63.23 62.75 62.94 1,721,729 +0.11(+0.17%)
Jul 06, 2017 62.81 62.98 62.56 62.83 1,535,512 -0.06(-0.10%)
Jul 05, 2017 63.00 63.09 62.66 62.90 1,984,947 -0.08(-0.12%)
Jul 03, 2017 63.42 63.53 62.97 62.97 1,189,309 -0.20(-0.31%)
Jun 30, 2017 63.28 63.58 63.15 63.17 2,486,357 -0.01(-0.01%)
Jun 29, 2017 63.47 63.68 63.05 63.18 2,701,685 -0.77(-1.21%)
Jun 28, 2017 64.88 64.92 63.94 63.95 2,081,720 -0.66(-1.03%)
Jun 27, 2017 65.31 65.48 64.50 64.62 2,003,677 -1.07(-1.63%)
Jun 26, 2017 65.59 66.11 65.44 65.69 1,776,139 +0.16(+0.24%)
Jun 23, 2017 65.77 66.09 65.44 65.53 1,723,438 -0.28(-0.43%)
Jun 22, 2017 66.02 66.33 65.78 65.81 1,477,955 -0.35(-0.53%)
Jun 21, 2017 66.47 66.54 65.93 66.16 1,452,179 -0.24(-0.36%)
Jun 20, 2017 66.28 66.54 66.22 66.41 1,641,478 +0.16(+0.25%)
Jun 19, 2017 66.22 66.25 65.89 66.24 2,158,630 -0.08(-0.12%)
Jun 16, 2017 66.05 66.47 65.93 66.32 3,807,118 +0.46(+0.70%)
Jun 15, 2017 65.46 65.86 64.93 65.86 2,440,893 +0.52(+0.80%)
Jun 14, 2017 65.31 65.64 65.06 65.34 1,679,749 +0.55(+0.86%)
Jun 13, 2017 64.75 64.94 64.49 64.78 2,159,620 -0.33(-0.50%)
Jun 12, 2017 65.07 65.45 64.58 65.11 1,978,093 +0.04(+0.06%)
Jun 09, 2017 64.64 65.15 64.59 65.07 1,807,419 +0.16(+0.25%)
Jun 08, 2017 65.44 64.47 64.91 2,069,156 -0.56(-0.86%)
Jun 07, 2017 64.98 65.62 64.76 65.47 2,046,819 +0.67(+1.04%)
Jun 06, 2017 65.07 65.13 64.65 64.80 1,501,665 -0.12(-0.18%)
Jun 05, 2017 65.18 65.26 64.89 64.91 1,095,269 -0.38(-0.57%)
Jun 02, 2017 65.57 65.65 65.08 65.29 1,176,577 +0.08(+0.12%)
Jun 01, 2017 64.69 65.23 64.48 65.21 1,876,920 +0.50(+0.77%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,180 +0.46(+0.72%)
May 30, 2017 64.12 64.40 63.99 64.25 1,501,662 +0.08(+0.12%)
May 26, 2017 64.17 64.41 63.98 64.17 1,437,819 +0.05(+0.07%)
May 25, 2017 63.76 64.22 63.56 64.12 1,716,643 +0.46(+0.72%)
May 24, 2017 63.53 63.79 63.45 63.66 2,088,713 +0.11(+0.17%)
May 23, 2017 63.31 63.80 63.25 63.55 2,288,606 +0.28(+0.44%)
May 22, 2017 62.61 63.44 62.61 63.27 1,747,996 +0.45(+0.72%)
May 19, 2017 62.53 62.83 62.16 62.82 1,711,677 +0.35(+0.56%)
May 18, 2017 62.11 62.60 61.77 62.47 2,064,377 +0.44(+0.71%)
May 17, 2017 61.86 62.43 61.72 62.03 2,236,537 +0.17(+0.28%)
May 16, 2017 62.25 62.32 61.85 61.86 1,648,082 -0.37(-0.59%)
May 15, 2017 62.03 62.29 61.80 62.22 1,928,583 +0.31(+0.50%)
May 12, 2017 61.73 62.05 61.61 61.91 1,655,644 +0.34(+0.55%)
May 11, 2017 61.21 61.58 61.00 61.57 1,726,489 +0.33(+0.53%)
May 10, 2017 61.18 61.49 61.05 61.25 1,922,927 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.07 1,900,220 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.28 61.52 1,508,227 -0.33(-0.53%)
May 05, 2017 61.55 62.15 61.22 61.84 2,129,791 +0.72(+1.18%)
May 04, 2017 60.80 61.28 60.76 61.12 2,062,864 +0.09(+0.15%)
May 03, 2017 61.41 61.49 60.99 61.03 1,931,362 -0.39(-0.63%)
May 02, 2017 61.24 61.47 61.04 61.42 1,789,577 +0.32(+0.52%)
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.