Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.63 55.63 55.63 0 -0.29(-0.53%)
Dec 29, 2016 55.23 55.97 55.23 55.92 1,472,126 +0.75(+1.37%)
Dec 28, 2016 55.66 55.66 55.07 55.17 1,156,927 -0.51(-0.92%)
Dec 27, 2016 55.50 55.81 55.31 55.68 959,543 +0.09(+0.16%)
Dec 23, 2016 55.59 55.59 55.59 0 +0.10(+0.18%)
Dec 22, 2016 55.20 55.60 54.96 55.49 1,573,474 +0.29(+0.52%)
Dec 21, 2016 55.44 55.76 55.19 55.20 967,057 -0.24(-0.44%)
Dec 20, 2016 55.13 55.77 54.93 55.44 2,154,406 +0.30(+0.55%)
Dec 19, 2016 55.14 55.46 54.77 55.14 1,525,745 +0.27(+0.50%)
Dec 16, 2016 54.20 55.39 54.20 54.87 4,037,792 +0.70(+1.30%)
Dec 15, 2016 53.72 54.24 53.45 54.17 2,196,143 +0.41(+0.76%)
Dec 14, 2016 55.44 55.80 53.64 53.76 2,820,409 -1.56(-2.82%)
Dec 13, 2016 55.01 55.51 54.94 55.32 2,710,835 +0.35(+0.63%)
Dec 12, 2016 53.88 55.11 53.81 54.98 2,369,143 +1.04(+1.93%)
Dec 09, 2016 53.35 54.00 53.15 53.93 2,352,139 +0.65(+1.22%)
Dec 08, 2016 52.76 53.38 52.34 53.29 1,681,410 +0.13(+0.24%)
Dec 07, 2016 52.38 53.16 52.38 53.16 1,876,686 +0.95(+1.82%)
Dec 06, 2016 52.83 52.84 52.13 52.21 1,915,495 -0.43(-0.82%)
Dec 05, 2016 52.33 52.67 51.98 52.64 2,713,254 +0.02(+0.04%)
Dec 02, 2016 52.92 53.26 52.30 52.61 2,054,522 +0.17(+0.32%)
Dec 01, 2016 52.33 52.69 52.18 52.45 2,595,218 -0.23(-0.43%)
Nov 30, 2016 54.11 54.19 52.66 52.67 5,093,391 -2.17(-3.96%)
Nov 29, 2016 54.68 55.28 54.64 54.85 2,633,334 +0.00(+0.00%)
Nov 28, 2016 53.44 54.91 53.44 54.85 2,734,170 +1.50(+2.82%)
Nov 25, 2016 52.77 53.53 52.66 53.35 1,232,132 +0.84(+1.60%)
Nov 23, 2016 52.51 52.51 52.51 0 -0.58(-1.09%)
Nov 22, 2016 53.02 53.28 52.58 53.09 1,849,530 +0.17(+0.31%)
Nov 21, 2016 52.67 52.96 52.43 52.92 2,136,280 +0.43(+0.82%)
Nov 18, 2016 52.84 53.10 52.29 52.49 2,354,016 -0.38(-0.73%)
Nov 17, 2016 52.55 53.16 52.53 52.88 1,526,757 +0.15(+0.29%)
Nov 16, 2016 53.47 53.60 52.39 52.73 2,281,660 -0.55(-1.03%)
Nov 15, 2016 52.79 53.63 52.78 53.28 3,392,069 +0.77(+1.47%)
Nov 14, 2016 52.36 52.71 51.91 52.51 3,240,241 -0.20(-0.39%)
Nov 11, 2016 52.86 53.56 52.55 52.71 2,817,631 -0.15(-0.28%)
Nov 10, 2016 53.88 53.88 51.59 52.86 5,339,458 -1.17(-2.17%)
Nov 09, 2016 54.55 54.90 53.95 54.04 3,989,514 -2.30(-4.08%)
Nov 08, 2016 55.88 56.55 55.79 56.33 1,820,517 +0.59(+1.06%)
Nov 07, 2016 55.29 55.75 54.50 55.74 2,311,442 +0.59(+1.07%)
Nov 04, 2016 56.29 56.39 55.04 55.15 2,462,811 -0.09(-0.16%)
Nov 03, 2016 55.05 55.54 54.78 55.24 2,028,588 +0.04(+0.07%)
Nov 02, 2016 55.36 55.44 54.56 55.20 2,501,027 -0.17(-0.31%)
Nov 01, 2016 56.44 56.44 55.25 55.37 2,186,788 -1.12(-1.99%)
Oct 31, 2016 55.50 56.85 55.38 56.50 3,352,374 +1.17(+2.11%)
Oct 28, 2016 55.04 55.52 54.97 55.33 1,482,944 +0.39(+0.71%)
Oct 27, 2016 55.02 55.28 54.60 54.94 1,680,049 -0.31(-0.55%)
Oct 26, 2016 55.02 55.34 54.80 55.25 1,291,277 +0.17(+0.31%)
Oct 25, 2016 54.68 55.13 54.55 55.07 1,702,992 +0.36(+0.66%)
Oct 24, 2016 55.04 55.13 54.38 54.72 1,696,202 +0.00(+0.00%)
Oct 21, 2016 54.75 55.00 54.54 54.72 1,409,622 -0.34(-0.61%)
Oct 20, 2016 54.99 55.52 54.84 55.05 1,323,116 +0.13(+0.25%)
Oct 19, 2016 54.78 55.18 54.51 54.92 1,988,448 +0.15(+0.27%)
Oct 18, 2016 54.90 55.10 54.13 54.77 2,233,616 +0.18(+0.33%)
Oct 17, 2016 54.39 54.68 54.34 54.59 1,557,278 +0.38(+0.70%)
Oct 14, 2016 54.33 54.87 53.96 54.21 1,722,706 -0.34(-0.62%)
Oct 13, 2016 54.01 55.04 53.91 54.54 2,117,481 +0.65(+1.21%)
Oct 12, 2016 53.66 54.07 53.59 53.89 2,241,108 +0.31(+0.57%)
Oct 11, 2016 53.77 54.09 53.35 53.59 2,768,006 -0.40(-0.75%)
Oct 10, 2016 53.83 54.23 53.61 53.99 1,792,321 +0.13(+0.24%)
Oct 07, 2016 54.44 55.01 53.86 53.86 2,803,667 -0.22(-0.41%)
Oct 06, 2016 54.03 54.46 53.68 54.09 2,679,136 -0.13(-0.23%)
Oct 05, 2016 54.45 54.89 53.95 54.21 3,131,810 -0.20(-0.37%)
Oct 04, 2016 55.43 55.43 54.13 54.42 3,414,844 -1.10(-1.98%)
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.