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 (%)
Jan 29, 2016 50.74 51.10 50.38 50.51 5,208,041 +0.17(+0.35%)
Jan 28, 2016 49.68 50.69 49.25 50.34 1,955,289 +0.60(+1.20%)
Jan 27, 2016 49.41 49.97 49.12 49.74 2,203,443 +0.25(+0.50%)
Jan 26, 2016 49.44 50.33 49.26 49.49 2,900,774 +0.13(+0.27%)
Jan 25, 2016 49.62 49.67 49.12 49.36 2,927,727 -0.12(-0.24%)
Jan 22, 2016 49.66 49.73 48.53 49.48 4,318,533 +0.20(+0.41%)
Jan 21, 2016 49.68 50.21 48.20 49.28 6,299,403 -0.41(-0.82%)
Jan 20, 2016 49.98 50.27 49.30 49.68 4,668,629 -0.60(-1.19%)
Jan 19, 2016 49.50 50.42 49.25 50.28 4,631,547 +1.01(+2.05%)
Jan 15, 2016 48.42 49.27 49.27 49.27 5,273,150 +0.04(+0.09%)
Jan 14, 2016 48.45 49.49 48.10 49.22 5,333,890 +0.68(+1.41%)
Jan 13, 2016 47.81 48.77 47.75 48.54 4,416,330 +0.86(+1.80%)
Jan 12, 2016 48.30 48.55 47.40 47.68 4,313,706 -0.59(-1.22%)
Jan 11, 2016 48.47 49.10 48.17 48.27 5,880,124 -0.09(-0.18%)
Jan 08, 2016 47.91 48.63 47.84 48.36 7,505,962 +0.52(+1.08%)
Jan 07, 2016 46.98 48.02 46.95 47.84 4,633,112 +0.36(+0.77%)
Jan 06, 2016 46.92 47.66 46.73 47.48 2,309,163 +0.23(+0.48%)
Jan 05, 2016 46.91 47.44 46.28 47.25 2,083,427 +0.37(+0.79%)
Jan 04, 2016 46.48 46.89 46.20 46.88 2,318,276 +0.09(+0.20%)
Dec 31, 2015 47.46 46.79 46.79 46.79 1,625,519 -0.71(-1.50%)
Dec 30, 2015 47.42 47.70 47.32 47.50 1,062,101 +0.08(+0.17%)
Dec 29, 2015 47.38 47.80 47.26 47.42 1,688,074 +0.04(+0.08%)
Dec 28, 2015 46.90 47.41 46.71 47.38 1,487,084 +0.25(+0.53%)
Dec 24, 2015 47.05 47.13 47.13 47.13 737,411 -0.03(-0.06%)
Dec 23, 2015 46.52 47.20 46.39 47.16 1,754,066 +0.79(+1.71%)
Dec 22, 2015 46.20 46.50 45.74 46.37 1,835,531 +0.21(+0.46%)
Dec 21, 2015 46.25 46.46 45.89 46.16 2,113,147 +0.09(+0.19%)
Dec 18, 2015 46.61 46.70 45.82 46.07 4,307,750 -0.68(-1.45%)
Dec 17, 2015 46.71 47.11 46.36 46.75 2,534,611 +0.00(+0.00%)
Dec 16, 2015 45.83 46.81 45.77 46.75 2,979,419 +1.13(+2.47%)
Dec 15, 2015 45.33 46.02 45.29 45.62 2,714,198 +0.46(+1.02%)
Dec 14, 2015 44.57 45.17 44.56 45.16 3,262,630 +0.90(+2.02%)
Dec 11, 2015 44.35 44.73 43.92 44.27 2,806,962 -0.25(-0.56%)
Dec 10, 2015 45.77 45.85 44.38 44.51 3,821,981 -1.36(-2.97%)
Dec 09, 2015 46.06 46.54 45.58 45.88 3,918,871 -0.33(-0.71%)
Dec 08, 2015 45.61 46.31 45.34 46.20 3,133,474 +0.50(+1.10%)
Dec 07, 2015 45.24 45.72 45.02 45.70 2,412,774 +0.46(+1.01%)
Dec 04, 2015 44.20 45.26 44.20 45.24 3,047,215 +1.20(+2.73%)
Dec 03, 2015 44.61 44.61 43.90 44.04 4,037,158 -0.71(-1.58%)
Dec 02, 2015 45.35 45.55 44.70 44.75 1,784,902 -0.82(-1.79%)
Dec 01, 2015 45.41 45.61 45.14 45.56 1,553,039 +0.32(+0.71%)
Nov 30, 2015 45.33 45.57 45.17 45.24 2,312,617 -0.04(-0.10%)
Nov 27, 2015 45.18 45.44 45.15 45.29 755,412 +0.13(+0.29%)
Nov 25, 2015 45.40 45.15 45.15 45.15 1,254,203 -0.23(-0.51%)
Nov 24, 2015 45.48 45.67 45.09 45.39 2,170,581 -0.34(-0.75%)
Nov 23, 2015 46.13 46.35 45.70 45.73 1,912,061 -0.36(-0.77%)
Nov 20, 2015 46.17 46.46 45.85 46.09 1,914,711 +0.09(+0.19%)
Nov 19, 2015 45.89 46.26 45.71 46.00 3,721,258 +0.28(+0.62%)
Nov 18, 2015 45.44 45.75 45.01 45.72 2,382,776 +0.25(+0.54%)
Nov 17, 2015 45.64 46.10 45.26 45.47 2,867,833 -0.19(-0.41%)
Nov 16, 2015 44.59 45.68 44.57 45.66 2,311,858 +1.06(+2.38%)
Nov 13, 2015 45.02 45.37 44.48 44.59 2,790,389 -0.45(-1.01%)
Nov 12, 2015 45.31 45.68 44.77 45.05 2,205,239 -0.27(-0.60%)
Nov 11, 2015 45.15 45.44 45.03 45.32 2,619,585 +0.18(+0.40%)
Nov 10, 2015 44.70 45.42 44.70 45.14 2,579,281 +0.53(+1.20%)
Nov 09, 2015 44.34 44.85 44.08 44.61 3,186,901 -0.01(-0.03%)
Nov 06, 2015 46.06 46.24 44.32 44.62 11,347,946 -2.45(-5.20%)
Nov 05, 2015 47.34 47.68 46.97 47.07 3,132,874 -0.41(-0.86%)
Nov 04, 2015 47.35 47.76 47.20 47.48 2,690,461 +0.20(+0.43%)
Nov 03, 2015 47.13 47.31 46.72 47.28 2,274,885 +0.04(+0.08%)
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.