Consolidated Edison (NY: ED )

102.34 -1.06 (-1.03%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 55.50 56.85 55.38 56.49 3,352,522 +1.17(+2.11%)
Oct 28, 2016 55.04 55.52 54.97 55.33 1,483,010 +0.39(+0.71%)
Oct 27, 2016 55.01 55.27 54.59 54.94 1,680,123 -0.31(-0.55%)
Oct 26, 2016 55.01 55.33 54.80 55.24 1,291,334 +0.17(+0.31%)
Oct 25, 2016 54.68 55.13 54.55 55.07 1,703,068 +0.36(+0.66%)
Oct 24, 2016 55.04 55.12 54.38 54.71 1,696,277 +0.00(+0.00%)
Oct 21, 2016 54.75 55.00 54.53 54.71 1,409,684 -0.34(-0.61%)
Oct 20, 2016 54.98 55.52 54.84 55.05 1,323,175 +0.13(+0.25%)
Oct 19, 2016 54.78 55.18 54.51 54.92 1,988,536 +0.15(+0.27%)
Oct 18, 2016 54.90 55.09 54.13 54.77 2,233,715 +0.18(+0.33%)
Oct 17, 2016 54.38 54.68 54.34 54.59 1,557,347 +0.38(+0.70%)
Oct 14, 2016 54.32 54.87 53.96 54.20 1,722,783 -0.34(-0.62%)
Oct 13, 2016 54.01 55.03 53.91 54.54 2,117,575 +0.65(+1.21%)
Oct 12, 2016 53.66 54.06 53.59 53.89 2,241,207 +0.31(+0.57%)
Oct 11, 2016 53.77 54.09 53.35 53.58 2,768,129 -0.40(-0.75%)
Oct 10, 2016 53.83 54.23 53.61 53.99 1,792,400 +0.13(+0.24%)
Oct 07, 2016 54.44 55.01 53.86 53.86 2,803,791 -0.22(-0.41%)
Oct 06, 2016 54.03 54.46 53.67 54.09 2,679,255 -0.13(-0.23%)
Oct 05, 2016 54.45 54.89 53.94 54.21 3,131,948 -0.20(-0.37%)
Oct 04, 2016 55.42 55.42 54.13 54.41 3,414,996 -1.10(-1.98%)
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.