Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.19 57.55 56.84 57.25 3,643,668 +0.10(+0.18%)
Mar 30, 2016 57.21 57.51 56.83 57.14 1,780,296 -0.12(-0.21%)
Mar 29, 2016 56.45 57.31 56.34 57.26 1,972,925 +0.81(+1.44%)
Mar 28, 2016 56.45 56.96 56.19 56.45 1,834,416 -0.01(-0.01%)
Mar 24, 2016 56.27 56.45 56.45 56.45 1,645,060 +0.16(+0.28%)
Mar 23, 2016 55.83 56.68 55.45 56.30 2,200,030 +0.59(+1.06%)
Mar 22, 2016 56.11 56.33 55.63 55.71 2,134,413 -0.14(-0.25%)
Mar 21, 2016 55.93 56.31 55.38 55.85 2,024,036 -0.37(-0.66%)
Mar 18, 2016 56.57 56.88 55.93 56.22 6,082,215 -0.17(-0.30%)
Mar 17, 2016 55.65 56.48 55.42 56.39 3,266,080 +0.78(+1.40%)
Mar 16, 2016 55.30 55.68 54.21 55.62 2,678,445 +0.40(+0.73%)
Mar 15, 2016 55.03 55.37 54.90 55.21 2,283,366 +0.32(+0.59%)
Mar 14, 2016 54.65 55.06 54.40 54.89 1,767,876 +0.15(+0.27%)
Mar 11, 2016 54.72 55.10 54.53 54.74 1,722,251 +0.16(+0.29%)
Mar 10, 2016 54.55 54.88 54.11 54.59 1,737,026 +0.25(+0.45%)
Mar 09, 2016 54.25 55.06 54.25 54.34 2,815,050 -0.11(-0.21%)
Mar 08, 2016 53.53 54.50 53.32 54.45 2,434,934 +0.89(+1.66%)
Mar 07, 2016 53.28 53.62 53.03 53.56 1,786,952 +0.22(+0.42%)
Mar 04, 2016 52.49 53.40 52.27 53.34 2,231,577 +0.57(+1.08%)
Mar 03, 2016 52.68 52.77 51.78 52.77 2,750,329 +0.25(+0.47%)
Mar 02, 2016 52.14 52.71 51.13 52.52 3,371,797 +0.39(+0.75%)
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.