Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.42 57.66 55.93 56.31 3,981,172 -0.92(-1.61%)
Sep 29, 2016 57.51 57.55 56.82 57.23 2,192,406 -0.48(-0.83%)
Sep 28, 2016 58.27 58.36 57.42 57.71 2,298,613 -0.51(-0.87%)
Sep 27, 2016 59.19 59.48 58.12 58.22 2,245,974 -0.61(-1.03%)
Sep 26, 2016 58.86 59.06 58.56 58.82 2,040,798 -0.01(-0.03%)
Sep 23, 2016 58.78 59.09 58.51 58.84 1,657,064 -0.13(-0.22%)
Sep 22, 2016 58.60 59.08 58.52 58.96 2,578,293 +0.59(+1.01%)
Sep 21, 2016 57.18 58.40 57.10 58.37 2,705,930 +1.14(+1.99%)
Sep 20, 2016 57.30 57.45 57.10 57.24 3,287,516 +0.10(+0.18%)
Sep 19, 2016 56.31 57.17 56.31 57.13 2,347,124 +0.82(+1.45%)
Sep 16, 2016 55.64 56.36 55.49 56.32 3,875,206 +0.56(+1.01%)
Sep 15, 2016 55.46 55.88 55.18 55.76 1,886,613 +0.32(+0.58%)
Sep 14, 2016 55.30 55.82 55.04 55.43 2,708,490 +0.67(+1.23%)
Sep 13, 2016 55.70 55.70 54.66 54.76 2,217,803 -0.91(-1.64%)
Sep 12, 2016 54.59 55.82 54.59 55.67 3,338,779 +1.12(+2.06%)
Sep 09, 2016 55.99 56.26 54.54 54.55 4,416,921 -2.18(-3.85%)
Sep 08, 2016 56.69 57.03 56.43 56.73 1,985,572 -0.10(-0.18%)
Sep 07, 2016 56.98 57.05 56.59 56.84 1,566,347 -0.20(-0.35%)
Sep 06, 2016 56.52 57.17 56.50 57.04 1,552,330 +0.55(+0.97%)
Sep 02, 2016 56.00 56.50 56.50 56.50 2,174,270 +0.50(+0.89%)
Sep 01, 2016 56.20 56.27 55.87 55.99 1,368,840 -0.28(-0.49%)
Aug 31, 2016 55.85 56.29 55.57 56.27 3,011,579 +0.49(+0.87%)
Aug 30, 2016 56.14 56.51 55.76 55.79 1,629,563 -0.49(-0.86%)
Aug 29, 2016 56.17 56.58 55.99 56.27 2,483,829 +0.36(+0.64%)
Aug 26, 2016 57.21 57.53 55.86 55.91 1,506,841 -1.26(-2.20%)
Aug 25, 2016 57.13 57.50 56.93 57.17 1,634,075 +0.10(+0.17%)
Aug 24, 2016 57.00 57.21 56.56 57.07 1,727,129 -0.10(-0.18%)
Aug 23, 2016 57.35 57.72 57.18 57.18 1,090,190 -0.22(-0.38%)
Aug 22, 2016 57.41 57.68 57.18 57.39 1,245,116 +0.19(+0.33%)
Aug 19, 2016 57.61 57.64 56.78 57.21 2,488,074 -0.66(-1.14%)
Aug 18, 2016 56.96 57.96 56.96 57.86 3,635,509 +0.75(+1.31%)
Aug 17, 2016 56.08 57.17 55.40 57.12 3,215,955 +0.97(+1.73%)
Aug 16, 2016 56.88 56.91 56.14 56.14 2,941,066 -0.87(-1.52%)
Aug 15, 2016 58.33 58.53 56.90 57.01 4,235,876 -1.41(-2.41%)
Aug 12, 2016 58.37 58.59 58.14 58.42 2,454,041 +0.30(+0.51%)
Aug 11, 2016 57.90 58.14 57.72 58.12 1,925,466 +0.11(+0.19%)
Aug 10, 2016 58.07 58.20 57.82 58.01 1,856,537 +0.11(+0.19%)
Aug 09, 2016 57.66 58.07 57.38 57.90 1,927,537 +0.33(+0.57%)
Aug 08, 2016 57.71 58.11 57.41 57.57 1,839,586 -0.07(-0.13%)
Aug 05, 2016 58.17 58.31 57.58 57.65 2,651,092 -0.77(-1.32%)
Aug 04, 2016 58.60 58.87 58.22 58.42 1,835,416 -0.08(-0.14%)
Aug 03, 2016 59.34 59.45 58.24 58.50 2,143,932 -0.90(-1.52%)
Aug 02, 2016 59.46 59.62 59.05 59.40 1,512,711 -0.25(-0.42%)
Aug 01, 2016 59.10 59.77 59.08 59.66 1,839,848 +0.28(+0.47%)
Jul 29, 2016 59.15 59.94 58.98 59.37 3,154,062 +0.15(+0.25%)
Jul 28, 2016 58.89 59.36 58.66 59.23 1,244,255 +0.33(+0.57%)
Jul 27, 2016 59.50 59.55 58.06 58.89 3,789,309 -0.76(-1.27%)
Jul 26, 2016 60.20 60.20 59.34 59.65 1,692,693 -0.55(-0.91%)
Jul 25, 2016 60.17 60.26 59.77 60.20 1,739,941 +0.01(+0.01%)
Jul 22, 2016 59.16 60.25 59.16 60.19 2,517,387 +0.96(+1.61%)
Jul 21, 2016 58.51 59.23 58.08 59.23 2,601,558 +0.73(+1.24%)
Jul 20, 2016 58.65 58.77 58.18 58.51 2,125,864 -0.15(-0.25%)
Jul 19, 2016 58.64 58.82 58.33 58.65 1,347,765 +0.04(+0.06%)
Jul 18, 2016 58.90 59.08 58.48 58.62 2,128,420 -0.07(-0.11%)
Jul 15, 2016 58.68 58.96 58.28 58.68 2,365,477 +0.02(+0.04%)
Jul 14, 2016 58.41 58.77 58.29 58.66 2,240,233 -0.22(-0.38%)
Jul 13, 2016 58.68 58.99 58.42 58.88 2,791,375 +0.48(+0.83%)
Jul 12, 2016 59.06 59.21 58.37 58.40 3,247,689 -1.06(-1.78%)
Jul 11, 2016 59.26 59.67 58.64 59.46 3,291,590 -0.13(-0.22%)
Jul 08, 2016 59.13 59.63 59.31 59.60 3,148,756 +0.29(+0.49%)
Jul 07, 2016 60.26 60.32 59.11 59.31 3,192,779 -1.16(-1.91%)
Jul 06, 2016 60.22 60.53 59.71 60.46 2,405,813 -0.09(-0.15%)
Jul 05, 2016 59.85 60.71 59.69 60.55 2,897,544 +0.86(+1.44%)
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.