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 (%)
Jul 31, 2015 46.13 46.54 46.03 46.13 2,944,097 +0.32(+0.70%)
Jul 30, 2015 45.07 45.95 44.98 45.81 2,625,094 +0.59(+1.30%)
Jul 29, 2015 44.88 45.34 44.46 45.22 4,487,542 +0.32(+0.71%)
Jul 28, 2015 44.64 44.94 44.50 44.90 2,350,589 +0.20(+0.45%)
Jul 27, 2015 44.25 45.02 44.17 44.70 3,215,148 +0.52(+1.18%)
Jul 24, 2015 44.29 44.37 43.89 44.17 3,457,101 -0.18(-0.41%)
Jul 23, 2015 45.02 45.10 43.87 44.36 3,843,963 -0.76(-1.69%)
Jul 22, 2015 44.60 45.20 44.48 45.12 3,785,416 +0.52(+1.17%)
Jul 21, 2015 44.46 44.60 44.10 44.60 3,831,532 +0.06(+0.13%)
Jul 20, 2015 44.39 44.55 44.15 44.54 2,407,814 +0.07(+0.16%)
Jul 17, 2015 44.61 44.71 44.32 44.46 2,900,083 -0.30(-0.68%)
Jul 16, 2015 44.23 44.83 44.12 44.77 2,205,728 +0.67(+1.53%)
Jul 15, 2015 43.83 44.09 43.58 44.09 1,643,015 +0.27(+0.61%)
Jul 14, 2015 44.00 44.31 43.71 43.83 2,972,333 -0.20(-0.44%)
Jul 13, 2015 44.24 44.52 43.85 44.02 2,652,982 -0.09(-0.20%)
Jul 10, 2015 43.83 44.57 43.67 44.11 2,838,416 +0.23(+0.53%)
Jul 09, 2015 44.45 44.52 43.65 43.88 2,576,764 -0.54(-1.21%)
Jul 08, 2015 44.31 44.69 44.07 44.41 3,509,247 +0.11(+0.25%)
Jul 07, 2015 43.40 44.61 43.38 44.31 6,654,285 +1.07(+2.48%)
Jul 06, 2015 42.88 43.28 42.75 43.23 3,399,888 +0.33(+0.78%)
Jul 02, 2015 42.48 42.90 42.90 42.90 2,589,734 +0.62(+1.48%)
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.