Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 63.40 63.51 62.20 62.91 2,221,277 -0.69(-1.08%)
Aug 28, 2015 63.50 63.93 62.68 63.60 2,392,879 -0.30(-0.47%)
Aug 27, 2015 63.83 64.13 63.18 63.90 2,381,275 +0.42(+0.66%)
Aug 26, 2015 62.86 63.70 62.21 63.48 2,412,655 +1.28(+2.06%)
Aug 25, 2015 63.79 64.69 62.15 62.20 2,833,459 -1.17(-1.85%)
Aug 24, 2015 64.42 65.48 63.00 63.37 4,069,260 -2.69(-4.07%)
Aug 21, 2015 66.62 67.00 66.03 66.06 2,161,975 -0.76(-1.14%)
Aug 20, 2015 66.52 67.31 66.35 66.82 1,761,067 -0.05(-0.07%)
Aug 19, 2015 66.30 67.03 65.94 66.87 1,471,487 +0.36(+0.54%)
Aug 18, 2015 66.60 66.67 66.24 66.51 1,684,707 -0.20(-0.30%)
Aug 17, 2015 66.90 67.05 66.36 66.71 1,666,157 -0.61(-0.91%)
Aug 14, 2015 66.67 67.37 66.38 67.32 2,067,405 +0.40(+0.60%)
Aug 13, 2015 66.30 67.12 65.76 66.92 1,944,079 +0.32(+0.48%)
Aug 12, 2015 65.62 66.96 65.50 66.60 3,174,420 +0.75(+1.14%)
Aug 11, 2015 65.21 66.32 65.04 65.85 2,350,257 +0.70(+1.07%)
Aug 10, 2015 65.26 65.99 64.90 65.15 2,583,769 +0.00(+0.00%)
Aug 07, 2015 63.30 65.35 63.18 65.15 3,463,768 +1.43(+2.24%)
Aug 06, 2015 63.38 63.73 62.64 63.72 2,838,069 +0.31(+0.49%)
Aug 05, 2015 63.40 63.63 63.05 63.41 1,328,838 +0.17(+0.27%)
Aug 04, 2015 63.65 63.72 63.10 63.24 1,985,412 -0.55(-0.86%)
Aug 03, 2015 63.71 64.27 63.50 63.79 1,568,756 +0.20(+0.31%)
Jul 31, 2015 63.60 64.16 63.46 63.59 2,135,542 +0.44(+0.70%)
Jul 30, 2015 62.14 63.35 62.01 63.15 1,904,149 +0.81(+1.30%)
Jul 29, 2015 61.87 62.50 61.30 62.34 3,255,102 +0.44(+0.71%)
Jul 28, 2015 61.54 61.96 61.35 61.90 1,705,033 +0.28(+0.45%)
Jul 27, 2015 61.00 62.07 60.90 61.62 2,332,153 +0.72(+1.18%)
Jul 24, 2015 61.06 61.17 60.51 60.90 2,507,657 -0.25(-0.41%)
Jul 23, 2015 62.06 62.17 60.48 61.15 2,788,273 -1.05(-1.69%)
Jul 22, 2015 61.48 62.31 61.32 62.20 2,745,805 +0.72(+1.17%)
Jul 21, 2015 61.29 61.49 60.80 61.48 2,779,256 +0.08(+0.13%)
Jul 20, 2015 61.20 61.42 60.87 61.40 1,746,542 +0.10(+0.16%)
Jul 17, 2015 61.50 61.64 61.10 61.30 2,103,616 -0.42(-0.68%)
Jul 16, 2015 60.98 61.81 60.83 61.72 1,599,956 +0.93(+1.53%)
Jul 15, 2015 60.42 60.79 60.08 60.79 1,191,784 +0.37(+0.61%)
Jul 14, 2015 60.66 61.08 60.26 60.42 2,156,024 -0.27(-0.44%)
Jul 13, 2015 60.99 61.37 60.45 60.69 1,924,378 -0.12(-0.20%)
Jul 10, 2015 60.42 61.45 60.20 60.81 2,058,885 +0.32(+0.53%)
Jul 09, 2015 61.28 61.38 60.18 60.49 1,869,092 -0.74(-1.21%)
Jul 08, 2015 61.09 61.61 60.76 61.23 2,545,482 +0.15(+0.25%)
Jul 07, 2015 59.83 61.50 59.80 61.08 4,826,779 +1.48(+2.48%)
Jul 06, 2015 59.11 59.66 58.94 59.60 2,466,157 +0.46(+0.78%)
Jul 02, 2015 58.57 59.14 59.14 59.14 1,878,500 +0.86(+1.48%)
Jul 01, 2015 57.81 58.35 57.71 58.28 1,852,352 +0.40(+0.69%)
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.