Consolidated Edison (NY: ED )

97.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.10 41.30 40.75 40.80 4,075,219 -0.51(-1.23%)
Jul 30, 2014 41.87 41.88 41.12 41.31 2,645,151 -0.59(-1.41%)
Jul 29, 2014 41.97 42.08 41.68 41.90 2,367,883 -0.07(-0.17%)
Jul 28, 2014 41.48 42.04 41.42 41.98 2,286,900 +0.52(+1.26%)
Jul 25, 2014 41.65 41.78 41.39 41.45 1,160,008 -0.24(-0.58%)
Jul 24, 2014 41.65 41.78 41.48 41.69 1,159,916 +0.04(+0.10%)
Jul 23, 2014 41.71 41.76 41.52 41.65 1,532,189 -0.09(-0.21%)
Jul 22, 2014 41.61 41.80 41.58 41.74 1,596,734 +0.13(+0.31%)
Jul 21, 2014 41.38 41.72 41.31 41.60 2,295,256 +0.20(+0.47%)
Jul 18, 2014 41.10 41.44 40.85 41.41 2,457,950 +0.44(+1.08%)
Jul 17, 2014 41.12 41.26 40.96 40.96 2,272,658 -0.26(-0.64%)
Jul 16, 2014 41.10 41.25 40.86 41.23 1,559,516 +0.21(+0.51%)
Jul 15, 2014 40.70 41.04 40.70 41.02 1,916,578 +0.32(+0.79%)
Jul 14, 2014 40.94 41.10 40.65 40.70 2,498,680 -0.17(-0.41%)
Jul 11, 2014 41.18 41.23 40.80 40.86 1,632,583 -0.32(-0.78%)
Jul 10, 2014 41.05 41.34 40.95 41.18 1,924,797 +0.15(+0.37%)
Jul 09, 2014 41.20 41.28 40.78 41.03 2,350,257 -0.15(-0.35%)
Jul 08, 2014 40.94 41.43 40.94 41.18 3,601,081 +0.14(+0.34%)
Jul 07, 2014 40.74 41.42 40.73 41.04 4,251,357 +0.30(+0.73%)
Jul 03, 2014 40.47 40.74 40.74 40.74 3,000,502 -0.01(-0.04%)
Jul 02, 2014 41.48 41.55 40.49 40.75 5,666,157 -0.78(-1.87%)
Jul 01, 2014 42.01 42.02 41.36 41.53 3,157,461 -0.47(-1.13%)
Jun 30, 2014 41.83 42.08 41.66 42.00 2,709,920 +0.14(+0.33%)
Jun 27, 2014 41.56 41.97 41.39 41.87 2,829,754 +0.20(+0.47%)
Jun 26, 2014 41.39 41.68 41.28 41.67 2,245,357 +0.17(+0.42%)
Jun 25, 2014 41.21 41.52 41.15 41.50 2,209,511 +0.26(+0.63%)
Jun 24, 2014 41.19 41.38 41.13 41.23 2,172,181 +0.01(+0.04%)
Jun 23, 2014 41.36 41.50 41.00 41.22 1,935,074 -0.06(-0.14%)
Jun 20, 2014 41.55 41.61 41.25 41.28 3,747,976 -0.17(-0.40%)
Jun 19, 2014 41.10 41.54 41.07 41.44 3,681,535 +0.36(+0.87%)
Jun 18, 2014 40.40 41.10 40.27 41.09 3,762,432 +0.70(+1.73%)
Jun 17, 2014 40.42 40.48 40.16 40.39 2,275,914 -0.05(-0.13%)
Jun 16, 2014 40.28 40.75 40.19 40.44 3,538,086 +0.27(+0.67%)
Jun 13, 2014 39.91 40.26 39.77 40.17 1,892,228 +0.17(+0.42%)
Jun 12, 2014 39.76 40.09 39.37 40.00 2,412,079 +0.21(+0.53%)
Jun 11, 2014 40.05 40.11 39.71 39.79 2,214,336 -0.28(-0.71%)
Jun 10, 2014 39.86 40.27 39.86 40.08 2,501,080 -0.10(-0.25%)
Jun 06, 2014 40.50 40.60 40.13 40.18 2,213,086 -0.36(-0.90%)
Jun 05, 2014 40.12 40.56 40.00 40.54 2,434,949 +0.37(+0.92%)
Jun 04, 2014 39.95 40.19 39.76 40.17 2,508,110 +0.16(+0.40%)
Jun 03, 2014 39.99 40.15 39.89 40.01 1,971,069 +0.00(+0.00%)
Jun 02, 2014 40.01 40.17 39.87 40.01 2,019,111 -0.01(-0.02%)
May 30, 2014 39.76 40.05 39.68 40.02 2,738,716 +0.26(+0.66%)
May 29, 2014 39.79 39.83 39.50 39.76 2,251,208 +0.09(+0.24%)
May 28, 2014 39.65 39.74 39.50 39.66 2,511,007 +0.09(+0.22%)
May 27, 2014 39.61 39.77 39.43 39.57 2,093,367 +0.20(+0.50%)
May 23, 2014 39.43 39.38 39.38 39.38 1,979,441 -0.06(-0.15%)
May 22, 2014 39.24 39.51 39.20 39.44 1,162,206 +0.25(+0.65%)
May 21, 2014 39.42 39.47 39.06 39.18 2,505,474 -0.16(-0.41%)
May 20, 2014 39.50 39.75 39.00 39.34 4,323,796 -0.16(-0.41%)
May 19, 2014 40.09 40.13 39.38 39.50 4,111,957 -0.64(-1.59%)
May 16, 2014 40.01 40.15 39.77 40.14 3,349,101 +0.16(+0.40%)
May 15, 2014 40.17 40.43 39.84 39.98 3,876,044 -0.21(-0.52%)
May 14, 2014 40.01 40.44 39.88 40.19 2,757,441 +0.28(+0.69%)
May 13, 2014 40.11 40.26 39.61 39.92 3,394,469 -0.03(-0.07%)
May 12, 2014 40.44 40.56 39.79 39.95 5,883,894 -0.48(-1.19%)
May 09, 2014 41.49 41.71 40.36 40.43 5,877,629 -0.87(-2.11%)
May 08, 2014 41.93 41.96 41.09 41.30 6,029,827 -0.28(-0.67%)
May 07, 2014 41.12 41.64 41.09 41.58 2,654,503 +0.55(+1.35%)
May 06, 2014 41.03 41.33 40.99 41.02 2,285,187 +0.00(+0.00%)
May 05, 2014 40.86 41.16 40.68 41.02 3,027,064 +0.15(+0.37%)
May 02, 2014 41.43 41.70 40.53 40.87 3,775,430 -0.91(-2.17%)
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.