Consolidated Edison (NY: ED )

95.48 +0.08 (+0.08%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 66.14 66.97 65.80 66.85 2,051,331 +0.95(+1.44%)
Sep 29, 2015 65.95 66.09 65.26 65.90 2,212,845 +0.08(+0.12%)
Sep 28, 2015 66.25 66.70 65.71 65.82 2,101,314 -0.44(-0.66%)
Sep 25, 2015 66.07 66.82 65.76 66.26 2,349,405 +0.31(+0.47%)
Sep 24, 2015 65.38 66.18 65.38 65.95 2,465,711 +0.42(+0.64%)
Sep 23, 2015 64.96 65.79 64.69 65.53 1,819,339 +0.54(+0.83%)
Sep 22, 2015 64.68 65.20 64.56 64.99 1,958,662 -0.04(-0.06%)
Sep 21, 2015 65.20 65.66 64.72 65.03 2,175,175 -0.02(-0.03%)
Sep 18, 2015 64.12 66.00 64.11 65.05 4,469,429 +0.54(+0.84%)
Sep 17, 2015 63.61 65.31 63.39 64.51 1,969,059 +0.96(+1.51%)
Sep 16, 2015 62.68 63.81 62.55 63.55 1,725,641 +0.89(+1.42%)
Sep 15, 2015 62.96 62.96 61.96 62.66 1,238,805 +0.02(+0.03%)
Sep 14, 2015 62.41 62.88 62.26 62.64 1,293,893 +0.25(+0.40%)
Sep 11, 2015 61.36 62.41 61.31 62.39 1,427,131 +0.82(+1.33%)
Sep 10, 2015 61.37 62.08 61.28 61.57 1,641,428 +0.27(+0.44%)
Sep 09, 2015 62.51 62.75 61.20 61.30 1,987,175 -1.04(-1.67%)
Sep 08, 2015 61.42 62.37 61.40 62.34 1,818,071 +1.48(+2.43%)
Sep 04, 2015 61.38 60.86 60.86 60.86 1,816,400 -1.02(-1.65%)
Sep 03, 2015 61.86 62.22 61.62 61.88 1,269,980 +0.23(+0.37%)
Sep 02, 2015 62.10 62.10 60.96 61.65 1,430,248 +0.07(+0.11%)
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.