Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.11 44.35 43.88 44.11 3,366,293 +0.02(+0.05%)
May 28, 2015 43.78 44.12 43.74 44.09 2,876,040 +0.34(+0.77%)
May 27, 2015 43.56 43.86 43.37 43.76 2,662,844 +0.19(+0.44%)
May 26, 2015 43.62 43.67 43.18 43.56 2,209,628 -0.05(-0.11%)
May 22, 2015 43.63 43.61 43.61 43.61 1,606,986 -0.16(-0.37%)
May 21, 2015 43.78 43.95 43.56 43.78 1,734,948 -0.01(-0.02%)
May 20, 2015 43.63 44.03 43.53 43.78 2,097,254 +0.17(+0.39%)
May 19, 2015 43.36 43.78 43.17 43.61 2,203,844 +0.06(+0.15%)
May 18, 2015 43.27 43.79 43.20 43.55 3,498,292 +0.16(+0.38%)
May 15, 2015 43.27 43.62 43.12 43.38 3,002,570 +0.26(+0.61%)
May 14, 2015 42.81 43.20 42.69 43.12 2,611,250 +0.61(+1.43%)
May 13, 2015 43.28 43.44 42.37 42.52 3,756,408 -0.63(-1.46%)
May 12, 2015 43.20 43.34 42.77 43.14 3,572,466 -0.27(-0.62%)
May 11, 2015 43.07 43.63 43.07 43.41 4,729,975 +0.30(+0.70%)
May 08, 2015 43.73 43.96 42.89 43.11 4,785,411 -0.11(-0.26%)
May 07, 2015 43.14 43.73 43.04 43.22 3,683,188 +0.10(+0.23%)
May 06, 2015 42.95 43.17 42.59 43.12 3,939,416 +0.20(+0.46%)
May 05, 2015 43.65 43.72 42.76 42.93 3,181,278 -0.90(-2.06%)
May 04, 2015 43.50 44.14 43.38 43.83 2,538,946 +0.31(+0.71%)
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.