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 (%)
Jun 30, 2016 59.70 60.65 59.49 60.64 2,947,429 +1.03(+1.73%)
Jun 29, 2016 59.73 60.06 59.23 59.61 2,497,167 -0.10(-0.16%)
Jun 28, 2016 59.97 60.00 59.04 59.71 3,334,543 -0.40(-0.66%)
Jun 27, 2016 59.16 60.37 58.99 60.11 4,718,255 +1.00(+1.68%)
Jun 24, 2016 57.92 59.46 57.70 59.11 5,611,770 +1.17(+2.02%)
Jun 23, 2016 58.13 58.13 57.53 57.95 2,087,784 -0.23(-0.39%)
Jun 22, 2016 58.25 58.36 57.98 58.17 1,699,833 -0.01(-0.01%)
Jun 21, 2016 58.33 58.45 57.93 58.18 1,810,083 +0.01(+0.01%)
Jun 20, 2016 58.77 58.79 57.58 58.17 2,795,566 -0.51(-0.87%)
Jun 17, 2016 58.70 58.87 58.03 58.68 5,117,352 -0.08(-0.14%)
Jun 16, 2016 58.35 59.05 58.29 58.77 3,239,528 +0.48(+0.83%)
Jun 15, 2016 58.99 59.11 58.04 58.29 2,808,997 -0.71(-1.20%)
Jun 14, 2016 58.19 58.99 57.89 58.99 3,178,723 +0.78(+1.33%)
Jun 13, 2016 58.16 58.46 57.89 58.22 3,031,539 +0.06(+0.10%)
Jun 10, 2016 57.73 58.27 57.66 58.16 3,849,969 +0.45(+0.78%)
Jun 09, 2016 56.85 57.80 56.85 57.70 2,103,510 +0.86(+1.51%)
Jun 08, 2016 56.28 56.90 56.20 56.85 1,612,634 +0.57(+1.00%)
Jun 07, 2016 56.60 56.85 56.14 56.28 2,241,660 -0.29(-0.52%)
Jun 06, 2016 56.66 56.91 56.23 56.57 2,493,342 -0.23(-0.41%)
Jun 03, 2016 55.96 57.09 55.96 56.81 2,977,594 +1.29(+2.32%)
Jun 02, 2016 55.46 55.59 54.99 55.52 2,243,444 -0.01(-0.01%)
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.