Consolidated Edison (NY: ED )

79.61 USD +0.64 (+0.81%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 55.00 55.37 54.82 55.14 1,854,418 -0.01(-0.02%)
Sep 27, 2013 55.47 55.70 55.03 55.15 1,086,572 -0.49(-0.88%)
Sep 26, 2013 55.75 56.00 55.33 55.64 1,331,029 -0.14(-0.25%)
Sep 25, 2013 56.21 56.38 55.76 55.78 1,065,274 -0.48(-0.85%)
Sep 24, 2013 56.23 56.45 56.02 56.26 1,499,354 -0.14(-0.25%)
Sep 23, 2013 55.84 56.73 55.54 56.40 1,450,532 +0.43(+0.77%)
Sep 20, 2013 56.56 56.67 55.68 55.97 3,072,491 -0.61(-1.08%)
Sep 19, 2013 57.07 57.33 56.41 56.58 1,404,422 -0.41(-0.72%)
Sep 18, 2013 55.52 57.28 55.16 56.99 2,683,440 +1.71(+3.09%)
Sep 17, 2013 55.31 55.49 55.11 55.28 1,401,501 +0.17(+0.31%)
Sep 16, 2013 55.71 55.87 55.03 55.11 2,229,605 +0.23(+0.42%)
Sep 13, 2013 54.73 55.14 54.62 54.88 1,377,463 +0.25(+0.46%)
Sep 12, 2013 55.01 55.25 54.51 54.63 1,977,530 -0.37(-0.67%)
Sep 11, 2013 55.54 55.67 54.72 55.00 2,877,023 -0.90(-1.61%)
Sep 10, 2013 55.95 56.06 55.62 55.90 2,190,350 +0.07(+0.13%)
Sep 09, 2013 55.59 55.93 55.44 55.83 1,219,587 +0.24(+0.43%)
Sep 06, 2013 55.44 56.17 55.44 55.59 2,581,290 +0.44(+0.80%)
Sep 05, 2013 55.55 55.73 55.15 55.15 1,612,494 -0.44(-0.79%)
Sep 04, 2013 55.66 55.81 55.13 55.59 1,614,409 +0.09(+0.16%)
Sep 03, 2013 56.51 56.62 55.38 55.50 1,503,397 -0.73(-1.30%)
Aug 30, 2013 56.22 56.46 55.87 56.23 1,441,316 +0.03(+0.05%)
Aug 29, 2013 56.25 56.47 56.02 56.20 1,047,617 -0.24(-0.43%)
Aug 28, 2013 56.18 56.63 56.02 56.44 1,436,253 +0.13(+0.23%)
Aug 27, 2013 55.88 56.65 55.80 56.31 1,735,335 +0.11(+0.20%)
Aug 26, 2013 56.55 56.76 56.20 56.20 1,970,868 -0.39(-0.69%)
Aug 23, 2013 56.14 56.83 56.00 56.59 2,177,126 +0.54(+0.96%)
Aug 22, 2013 55.86 56.31 55.66 56.05 3,118,780 +0.32(+0.57%)
Aug 21, 2013 56.30 56.34 55.64 55.73 1,228,828 -0.69(-1.22%)
Aug 20, 2013 56.10 57.06 56.10 56.42 1,462,909 +0.32(+0.57%)
Aug 19, 2013 56.61 56.77 55.98 56.10 1,370,040 -0.54(-0.95%)
Aug 16, 2013 57.22 57.47 56.42 56.64 2,017,443 -0.75(-1.31%)
Aug 15, 2013 58.00 58.26 57.23 57.39 1,765,150 -0.85(-1.46%)
Aug 14, 2013 58.61 58.69 57.93 58.24 1,273,351 -0.47(-0.80%)
Aug 13, 2013 59.26 59.28 58.63 58.71 1,597,952 -0.57(-0.96%)
Aug 12, 2013 59.51 59.69 58.93 59.28 1,800,244 -1.02(-1.69%)
Aug 09, 2013 60.50 60.76 60.25 60.30 4,529,140 -0.29(-0.48%)
Aug 08, 2013 60.58 60.85 60.31 60.59 4,282,191 +0.05(+0.08%)
Aug 07, 2013 59.55 60.60 59.50 60.54 1,368,615 +0.74(+1.24%)
Aug 06, 2013 60.08 60.10 59.64 59.80 1,173,010 -0.23(-0.38%)
Aug 05, 2013 60.19 60.27 59.90 60.03 940,402 -0.34(-0.56%)
Aug 02, 2013 60.47 60.66 59.69 60.37 1,408,593 +0.04(+0.07%)
Aug 01, 2013 60.14 60.46 59.82 60.33 1,333,832 +0.43(+0.72%)
Jul 31, 2013 60.24 60.44 59.63 59.90 1,573,856 -0.40(-0.66%)
Jul 30, 2013 60.50 60.71 60.09 60.30 1,077,807 +0.03(+0.05%)
Jul 29, 2013 59.76 60.47 59.58 60.27 1,434,567 +0.34(+0.57%)
Jul 26, 2013 59.28 59.95 59.05 59.93 1,165,091 +0.51(+0.86%)
Jul 25, 2013 59.55 59.84 59.14 59.42 1,843,723 -0.21(-0.35%)
Jul 24, 2013 60.35 60.49 59.43 59.63 1,031,309 -0.77(-1.27%)
Jul 23, 2013 60.16 60.58 59.97 60.40 1,152,951 +0.27(+0.45%)
Jul 22, 2013 60.36 60.44 59.98 60.13 1,409,583 -0.35(-0.58%)
Jul 19, 2013 60.28 60.60 60.07 60.48 2,358,088 +0.36(+0.60%)
Jul 18, 2013 59.87 60.39 59.81 60.12 1,624,935 +0.43(+0.72%)
Jul 17, 2013 60.08 60.24 59.54 59.69 1,107,890 -0.05(-0.08%)
Jul 16, 2013 60.05 60.14 59.45 59.74 1,336,412 -0.31(-0.52%)
Jul 15, 2013 59.07 60.13 59.01 60.05 1,592,350 +0.85(+1.44%)
Jul 12, 2013 58.76 59.28 58.36 59.20 1,764,656 +0.39(+0.66%)
Jul 11, 2013 58.30 58.82 58.30 58.81 1,583,446 +0.93(+1.61%)
Jul 10, 2013 57.87 58.11 57.29 57.88 1,653,684 +0.00(+0.00%)
Jul 09, 2013 57.87 58.03 57.58 57.88 1,633,321 +0.15(+0.26%)
Jul 08, 2013 57.42 57.74 57.16 57.73 1,938,330 +0.57(+1.00%)
Jul 05, 2013 57.46 57.46 56.56 57.16 1,236,256 -0.30(-0.52%)
Jul 03, 2013 57.42 57.59 57.18 57.46 725,539 -0.10(-0.17%)
Jul 02, 2013 57.43 57.97 57.32 57.56 1,533,104 +0.05(+0.09%)
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.