Consolidated Edison (NY: ED )

103.17 -1.37 (-1.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 55.44 56.28 55.37 56.13 3,961,751 +0.82(+1.49%)
Jan 30, 2017 55.47 55.54 54.97 55.31 2,112,849 +0.11(+0.19%)
Jan 27, 2017 55.33 55.50 55.05 55.20 1,971,319 +0.08(+0.14%)
Jan 26, 2017 54.74 55.51 54.74 55.13 1,922,362 +0.21(+0.38%)
Jan 25, 2017 54.75 54.94 54.46 54.92 2,637,036 -0.04(-0.07%)
Jan 24, 2017 54.98 55.20 54.77 54.95 2,045,199 -0.13(-0.23%)
Jan 23, 2017 55.32 55.51 54.89 55.08 2,022,765 -0.09(-0.16%)
Jan 20, 2017 55.42 55.72 54.95 55.17 2,695,154 -0.31(-0.56%)
Jan 19, 2017 55.83 55.98 55.31 55.48 1,848,458 -0.71(-1.26%)
Jan 18, 2017 56.08 56.49 55.96 56.19 1,927,910 -0.13(-0.23%)
Jan 17, 2017 55.78 56.35 55.62 56.32 2,121,754 +0.75(+1.36%)
Jan 13, 2017 55.57 55.57 55.57 0 -0.02(-0.03%)
Jan 12, 2017 55.12 55.67 54.74 55.58 1,977,639 +0.45(+0.81%)
Jan 11, 2017 54.83 55.24 54.67 55.14 1,707,067 +0.29(+0.54%)
Jan 10, 2017 54.83 54.98 54.46 54.84 1,489,858 -0.09(-0.16%)
Jan 09, 2017 55.94 55.94 54.89 54.93 1,959,741 -0.89(-1.60%)
Jan 06, 2017 55.33 55.88 55.24 55.82 1,211,377 +0.17(+0.30%)
Jan 05, 2017 55.52 55.86 55.11 55.66 2,388,054 +0.12(+0.22%)
Jan 04, 2017 55.66 56.02 55.34 55.54 1,668,461 -0.05(-0.09%)
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.