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 (%)
Mar 31, 2015 42.91 43.44 42.76 43.05 3,449,930 +0.15(+0.35%)
Mar 30, 2015 42.24 42.96 42.19 42.91 4,102,339 +0.70(+1.66%)
Mar 27, 2015 41.95 42.77 41.93 42.21 6,740,005 +0.71(+1.70%)
Mar 26, 2015 42.77 43.01 41.40 41.50 8,348,397 -1.26(-2.94%)
Mar 25, 2015 43.07 43.41 42.74 42.76 3,109,358 -0.21(-0.49%)
Mar 24, 2015 43.33 43.69 42.87 42.97 2,451,334 -0.46(-1.06%)
Mar 23, 2015 43.39 43.80 43.29 43.43 2,179,452 +0.04(+0.10%)
Mar 20, 2015 43.20 43.60 42.93 43.39 5,945,447 +0.44(+1.04%)
Mar 19, 2015 43.62 43.76 42.85 42.94 5,336,837 -0.88(-2.01%)
Mar 18, 2015 43.18 44.23 42.81 43.82 6,033,907 +0.65(+1.50%)
Mar 17, 2015 43.61 43.73 43.08 43.17 2,389,377 -0.39(-0.89%)
Mar 16, 2015 43.24 43.89 43.24 43.56 3,681,374 +0.62(+1.45%)
Mar 13, 2015 43.32 43.32 42.54 42.94 3,243,459 -0.40(-0.91%)
Mar 12, 2015 42.35 43.52 42.35 43.34 3,922,312 +1.19(+2.81%)
Mar 11, 2015 42.52 42.57 42.00 42.15 2,844,460 -0.25(-0.60%)
Mar 10, 2015 42.60 43.10 42.40 42.41 3,570,918 -0.24(-0.56%)
Mar 09, 2015 42.35 42.79 42.35 42.65 2,236,441 +0.31(+0.73%)
Mar 06, 2015 43.33 43.33 42.12 42.33 5,151,167 -1.65(-3.75%)
Mar 05, 2015 43.82 44.11 43.63 43.99 1,679,242 +0.32(+0.73%)
Mar 04, 2015 43.84 43.88 43.54 43.67 1,786,775 -0.21(-0.48%)
Mar 03, 2015 43.64 43.99 43.28 43.88 2,486,040 +0.25(+0.57%)
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.