Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.63 44.17 43.48 43.78 3,392,659 +0.15(+0.35%)
Mar 30, 2015 42.96 43.69 42.90 43.63 4,034,238 +0.71(+1.66%)
Mar 27, 2015 42.66 43.49 42.63 42.92 6,628,118 +0.72(+1.70%)
Mar 26, 2015 43.49 43.73 42.09 42.20 8,209,810 -1.28(-2.94%)
Mar 25, 2015 43.80 44.14 43.47 43.48 3,057,741 -0.22(-0.49%)
Mar 24, 2015 44.06 44.43 43.59 43.70 2,410,640 -0.47(-1.06%)
Mar 23, 2015 44.12 44.53 44.03 44.16 2,143,272 +0.04(+0.10%)
Mar 20, 2015 43.93 44.34 43.66 44.12 5,846,750 +0.45(+1.04%)
Mar 19, 2015 44.36 44.50 43.57 43.67 5,248,243 -0.90(-2.01%)
Mar 18, 2015 43.91 44.98 43.53 44.56 5,933,741 +0.66(+1.50%)
Mar 17, 2015 44.35 44.46 43.81 43.90 2,349,712 -0.39(-0.89%)
Mar 16, 2015 43.98 44.64 43.98 44.30 3,620,261 +0.63(+1.45%)
Mar 13, 2015 44.05 44.05 43.26 43.67 3,189,616 -0.40(-0.91%)
Mar 12, 2015 43.06 44.26 43.06 44.07 3,857,200 +1.21(+2.81%)
Mar 11, 2015 43.24 43.29 42.71 42.86 2,797,241 -0.26(-0.60%)
Mar 10, 2015 43.31 43.82 43.11 43.12 3,511,639 -0.24(-0.56%)
Mar 09, 2015 43.06 43.52 43.06 43.37 2,199,315 +0.32(+0.73%)
Mar 06, 2015 44.06 44.06 42.83 43.05 5,065,655 -1.68(-3.75%)
Mar 05, 2015 44.56 44.85 44.36 44.73 1,651,366 +0.32(+0.73%)
Mar 04, 2015 44.59 44.62 44.28 44.41 1,757,114 -0.22(-0.48%)
Mar 03, 2015 44.38 44.73 44.01 44.62 2,444,770 +0.25(+0.57%)
Mar 02, 2015 45.26 45.27 44.15 44.37 3,569,258 -0.95(-2.09%)
Feb 27, 2015 45.28 45.53 45.07 45.32 2,277,867 +0.06(+0.13%)
Feb 26, 2015 45.80 46.01 45.22 45.26 2,553,847 -0.52(-1.14%)
Feb 25, 2015 46.91 46.92 45.72 45.78 2,757,646 -1.06(-2.25%)
Feb 24, 2015 46.19 47.37 46.16 46.84 4,529,409 +0.71(+1.54%)
Feb 23, 2015 45.98 46.14 45.57 46.13 3,763,051 +0.37(+0.82%)
Feb 20, 2015 46.05 46.50 44.77 45.76 7,154,179 -0.75(-1.62%)
Feb 19, 2015 46.98 47.08 46.20 46.51 3,528,154 -0.44(-0.93%)
Feb 18, 2015 46.04 47.05 45.80 46.95 3,241,430 +1.14(+2.49%)
Feb 17, 2015 45.73 46.48 45.36 45.81 5,092,152 -0.07(-0.16%)
Feb 13, 2015 46.62 45.88 45.88 45.88 4,741,086 -0.75(-1.60%)
Feb 12, 2015 46.91 47.01 46.45 46.62 4,362,351 -0.23(-0.50%)
Feb 11, 2015 47.35 47.40 46.62 46.86 4,206,741 -0.75(-1.58%)
Feb 10, 2015 46.85 47.72 46.84 47.61 3,295,804 +0.68(+1.45%)
Feb 09, 2015 47.45 47.73 46.78 46.93 4,014,336 -0.52(-1.09%)
Feb 06, 2015 48.64 48.73 47.29 47.45 5,686,295 -1.45(-2.96%)
Feb 05, 2015 48.76 48.97 48.29 48.90 2,095,856 +0.41(+0.85%)
Feb 04, 2015 48.92 49.22 48.38 48.49 3,311,610 -0.54(-1.10%)
Feb 03, 2015 49.25 49.37 48.78 49.03 4,331,762 -0.33(-0.68%)
Feb 02, 2015 49.23 49.52 48.50 49.36 3,772,572 +0.13(+0.26%)
Jan 30, 2015 50.56 50.62 49.19 49.23 7,577,850 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,276 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.35 3,383,326 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,769 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,294 +0.03(+0.06%)
Jan 23, 2015 49.96 50.22 49.83 50.01 1,987,350 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,477 -0.28(-0.57%)
Jan 21, 2015 49.64 50.18 49.30 50.06 3,166,273 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.74 3,655,991 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,709 +0.52(+1.07%)
Jan 15, 2015 47.96 48.71 47.81 48.58 2,534,498 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,441 +0.51(+1.08%)
Jan 13, 2015 47.48 48.16 47.13 47.45 3,568,111 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,895 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,195 -0.25(-0.52%)
Jan 08, 2015 47.80 48.16 47.66 47.95 2,850,510 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.72 47.65 3,058,648 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,262 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.45 46.69 3,468,824 -0.45(-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.