Consolidated Edison (NY: ED )

90.75 +0.70 (+0.78%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.44 46.52 45.56 46.08 3,032,725 -0.51(-1.08%)
Aug 28, 2015 46.51 46.82 45.91 46.58 3,267,015 -0.22(-0.47%)
Aug 27, 2015 46.75 46.97 46.28 46.80 3,251,172 +0.31(+0.66%)
Aug 26, 2015 46.04 46.66 45.56 46.49 3,294,015 +0.94(+2.06%)
Aug 25, 2015 46.72 47.38 45.52 45.56 3,868,542 -0.86(-1.85%)
Aug 24, 2015 47.18 47.96 46.14 46.41 5,555,790 -1.97(-4.07%)
Aug 21, 2015 48.79 49.07 48.36 48.38 2,951,760 -0.56(-1.14%)
Aug 20, 2015 48.72 49.30 48.60 48.94 2,404,397 -0.04(-0.07%)
Aug 19, 2015 48.56 49.10 48.30 48.98 2,009,031 +0.26(+0.54%)
Aug 18, 2015 48.78 48.83 48.52 48.71 2,300,142 -0.15(-0.30%)
Aug 17, 2015 49.00 49.11 48.60 48.86 2,274,816 +0.03(+0.06%)
Aug 14, 2015 48.36 48.87 48.15 48.83 2,850,162 +0.29(+0.60%)
Aug 13, 2015 48.09 48.69 47.70 48.54 2,680,142 +0.23(+0.48%)
Aug 12, 2015 47.60 48.57 47.51 48.31 4,376,313 +0.54(+1.14%)
Aug 11, 2015 47.30 48.11 47.18 47.77 3,240,107 +0.51(+1.07%)
Aug 10, 2015 47.34 47.87 47.08 47.26 3,562,030 +0.00(+0.00%)
Aug 07, 2015 45.92 47.40 45.83 47.26 4,775,213 +1.04(+2.24%)
Aug 06, 2015 45.97 46.23 45.44 46.22 3,912,613 +0.22(+0.49%)
Aug 05, 2015 45.99 46.15 45.73 46.00 1,831,960 +0.12(+0.27%)
Aug 04, 2015 46.17 46.22 45.77 45.87 2,737,125 -0.40(-0.86%)
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.