Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.42 57.66 55.92 56.31 3,981,348 -0.92(-1.61%)
Sep 29, 2016 57.51 57.55 56.81 57.23 2,192,503 -0.48(-0.83%)
Sep 28, 2016 58.27 58.35 57.41 57.70 2,298,715 -0.51(-0.87%)
Sep 27, 2016 59.19 59.48 58.12 58.21 2,246,073 -0.61(-1.03%)
Sep 26, 2016 58.86 59.06 58.56 58.82 2,040,888 -0.01(-0.03%)
Sep 23, 2016 58.77 59.09 58.51 58.83 1,657,137 -0.13(-0.22%)
Sep 22, 2016 58.59 59.07 58.51 58.96 2,578,407 +0.59(+1.01%)
Sep 21, 2016 57.17 58.39 57.10 58.37 2,706,050 +1.14(+1.99%)
Sep 20, 2016 57.30 57.45 57.10 57.23 3,287,662 +0.10(+0.18%)
Sep 19, 2016 56.31 57.17 56.31 57.13 2,347,228 +0.82(+1.45%)
Sep 16, 2016 55.64 56.36 55.48 56.31 3,875,377 +0.56(+1.01%)
Sep 15, 2016 55.45 55.87 55.18 55.75 1,886,696 +0.32(+0.58%)
Sep 14, 2016 55.30 55.81 55.04 55.43 2,708,609 +0.67(+1.23%)
Sep 13, 2016 55.69 55.70 54.66 54.76 2,217,901 -0.91(-1.64%)
Sep 12, 2016 54.59 55.81 54.59 55.67 3,338,927 +1.12(+2.06%)
Sep 09, 2016 55.99 56.26 54.53 54.55 4,417,116 -2.18(-3.85%)
Sep 08, 2016 56.69 57.03 56.43 56.73 1,985,660 -0.10(-0.18%)
Sep 07, 2016 56.98 57.05 56.58 56.84 1,566,416 -0.20(-0.35%)
Sep 06, 2016 56.52 57.17 56.50 57.04 1,552,399 +0.55(+0.97%)
Sep 02, 2016 56.00 56.49 56.49 56.49 2,174,366 +0.50(+0.89%)
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.