Consolidated Edison (NY: ED )

75.19 USD +0.70 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.43 53.78 53.15 53.65 2,405,081 +0.48(+0.90%)
Mar 28, 2014 53.62 53.73 53.03 53.17 2,178,331 -0.46(-0.86%)
Mar 27, 2014 53.01 53.65 53.01 53.63 2,117,324 +0.48(+0.90%)
Mar 26, 2014 53.18 53.43 53.03 53.15 2,092,973 +0.11(+0.21%)
Mar 25, 2014 52.78 53.15 52.55 53.04 2,523,558 +0.37(+0.70%)
Mar 24, 2014 52.52 52.94 52.43 52.67 1,998,983 +0.21(+0.40%)
Mar 21, 2014 53.21 53.35 52.43 52.46 3,983,395 -0.32(-0.61%)
Mar 20, 2014 52.66 52.79 52.23 52.78 2,719,237 +0.10(+0.19%)
Mar 19, 2014 54.33 54.36 52.53 52.68 5,434,644 -1.73(-3.18%)
Mar 18, 2014 55.06 55.14 54.37 54.41 2,256,544 -0.64(-1.16%)
Mar 17, 2014 54.70 55.14 54.16 55.05 2,853,984 +0.39(+0.71%)
Mar 14, 2014 53.66 54.79 53.65 54.66 3,612,072 +0.97(+1.81%)
Mar 13, 2014 54.01 54.55 53.12 53.69 6,829,165 -0.93(-1.70%)
Mar 12, 2014 55.09 55.35 54.18 54.62 6,746,442 -0.50(-0.91%)
Mar 11, 2014 55.51 55.53 55.12 55.12 1,107,353 -0.36(-0.65%)
Mar 10, 2014 55.42 55.52 55.09 55.48 1,462,578 +0.04(+0.07%)
Mar 07, 2014 55.22 55.45 54.81 55.44 2,094,529 +0.15(+0.27%)
Mar 06, 2014 55.68 55.85 55.25 55.29 2,054,708 +0.01(+0.02%)
Mar 05, 2014 55.60 55.73 55.20 55.28 1,449,672 -0.38(-0.68%)
Mar 04, 2014 55.84 56.00 55.48 55.66 1,813,656 +0.20(+0.36%)
Mar 03, 2014 55.74 55.99 55.42 55.46 1,868,991 -0.59(-1.05%)
Feb 28, 2014 55.75 56.27 55.72 56.05 1,551,351 +0.48(+0.86%)
Feb 27, 2014 55.70 55.99 55.40 55.57 2,101,863 -0.13(-0.23%)
Feb 26, 2014 56.07 56.28 55.60 55.70 1,850,927 -0.41(-0.73%)
Feb 25, 2014 56.46 56.46 56.02 56.11 2,549,561 +0.36(+0.65%)
Feb 24, 2014 55.73 56.59 55.29 55.75 3,135,817 +0.46(+0.83%)
Feb 21, 2014 55.35 56.68 55.29 55.29 5,280,673 -0.01(-0.02%)
Feb 20, 2014 54.79 55.38 54.68 55.30 1,856,887 +0.56(+1.02%)
Feb 19, 2014 55.11 55.49 54.69 54.74 1,254,647 -0.53(-0.96%)
Feb 18, 2014 55.40 55.60 55.19 55.27 1,755,305 +0.11(+0.20%)
Feb 14, 2014 54.50 55.16 55.16 55.16 1,621,800 +0.64(+1.17%)
Feb 13, 2014 54.01 54.52 53.98 54.52 1,352,138 +0.51(+0.94%)
Feb 12, 2014 54.23 54.30 53.81 54.01 2,183,227 -0.42(-0.77%)
Feb 11, 2014 53.70 54.58 53.65 54.43 1,953,973 +0.73(+1.36%)
Feb 10, 2014 53.27 53.73 53.00 53.70 1,935,648 -0.32(-0.59%)
Feb 07, 2014 54.01 54.20 53.69 54.02 2,364,920 +0.22(+0.41%)
Feb 06, 2014 53.47 53.90 53.40 53.80 1,390,902 +0.41(+0.77%)
Feb 05, 2014 53.42 53.59 53.25 53.39 2,475,128 -0.20(-0.37%)
Feb 04, 2014 53.80 53.95 53.25 53.59 2,278,134 -0.15(-0.28%)
Feb 03, 2014 54.45 55.22 53.62 53.74 3,375,377 -0.67(-1.23%)
Jan 31, 2014 53.48 54.50 53.39 54.41 3,262,379 +0.51(+0.95%)
Jan 30, 2014 53.57 53.99 53.33 53.90 1,504,865 +0.65(+1.22%)
Jan 29, 2014 53.08 53.51 53.01 53.25 2,292,591 +0.12(+0.23%)
Jan 28, 2014 53.50 53.60 53.10 53.13 2,444,367 -0.28(-0.52%)
Jan 27, 2014 53.97 53.97 53.35 53.41 2,905,405 -0.24(-0.45%)
Jan 24, 2014 53.84 54.45 53.60 53.65 2,624,938 -0.29(-0.54%)
Jan 23, 2014 53.97 54.15 53.69 53.94 2,407,504 -0.22(-0.41%)
Jan 22, 2014 54.43 54.62 54.09 54.16 1,733,852 -0.23(-0.42%)
Jan 21, 2014 54.00 54.40 54.00 54.39 2,159,907 +0.43(+0.80%)
Jan 17, 2014 54.21 53.96 53.96 53.96 2,127,800 +0.02(+0.04%)
Jan 16, 2014 53.82 53.94 53.54 53.94 1,827,973 +0.11(+0.20%)
Jan 15, 2014 53.78 54.10 53.73 53.83 1,477,321 +0.05(+0.09%)
Jan 14, 2014 53.88 54.11 53.71 53.78 1,352,349 -0.14(-0.26%)
Jan 13, 2014 54.20 54.33 53.76 53.92 1,595,890 -0.41(-0.75%)
Jan 10, 2014 53.90 54.76 53.82 54.33 1,909,152 +0.75(+1.40%)
Jan 09, 2014 53.41 53.78 53.13 53.58 2,035,907 +0.17(+0.32%)
Jan 08, 2014 54.00 54.02 53.30 53.41 2,235,007 -0.54(-1.00%)
Jan 07, 2014 53.35 54.04 53.19 53.95 3,040,767 +0.58(+1.09%)
Jan 06, 2014 53.40 53.54 53.11 53.37 2,197,779 -0.08(-0.15%)
Jan 03, 2014 53.58 53.79 52.85 53.45 3,774,243 -0.51(-0.95%)
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.