Consolidated Edison (NY: ED )

97.59 +1.00 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 62.89 63.74 62.71 63.13 2,966,414 +0.16(+0.25%)
Jul 28, 2016 62.62 63.11 62.37 62.97 1,170,229 +0.35(+0.57%)
Jul 27, 2016 63.26 63.32 61.73 62.62 3,563,868 -0.80(-1.27%)
Jul 26, 2016 64.01 64.01 63.10 63.42 1,591,988 -0.58(-0.91%)
Jul 25, 2016 63.98 64.07 63.56 64.00 1,636,425 +0.01(+0.01%)
Jul 22, 2016 62.90 64.06 62.90 64.00 2,367,618 +1.02(+1.61%)
Jul 21, 2016 62.21 62.98 61.76 62.98 2,446,781 +0.77(+1.24%)
Jul 20, 2016 62.37 62.49 61.86 62.21 1,999,388 -0.16(-0.25%)
Jul 19, 2016 62.35 62.54 62.02 62.37 1,267,581 +0.04(+0.06%)
Jul 18, 2016 62.63 62.81 62.18 62.33 2,001,792 -0.07(-0.11%)
Jul 15, 2016 62.39 62.69 61.96 62.40 2,224,746 +0.02(+0.04%)
Jul 14, 2016 62.10 62.48 61.98 62.37 2,106,953 -0.24(-0.38%)
Jul 13, 2016 62.40 62.72 62.12 62.61 2,625,305 +0.51(+0.83%)
Jul 12, 2016 62.80 62.96 62.07 62.10 3,054,471 -1.13(-1.78%)
Jul 11, 2016 63.01 63.45 62.35 63.22 3,095,761 -0.14(-0.22%)
Jul 08, 2016 62.87 63.40 63.06 63.37 2,961,424 +0.31(+0.49%)
Jul 07, 2016 64.07 64.13 62.85 63.06 3,002,828 -1.23(-1.91%)
Jul 06, 2016 64.03 64.36 63.48 64.29 2,262,682 -0.09(-0.15%)
Jul 05, 2016 63.63 64.55 63.47 64.38 2,725,157 +0.91(+1.44%)
Jul 01, 2016 63.71 63.47 63.47 63.47 1,996,363 +0.06(+0.09%)
Jun 30, 2016 62.42 63.42 62.21 63.41 2,818,745 +1.08(+1.73%)
Jun 29, 2016 62.45 62.80 61.93 62.33 2,388,141 -0.10(-0.16%)
Jun 28, 2016 62.71 62.74 61.73 62.44 3,188,957 -0.42(-0.66%)
Jun 27, 2016 61.86 63.13 61.68 62.85 4,512,256 +1.04(+1.68%)
Jun 24, 2016 60.56 62.18 60.33 61.81 5,366,760 +1.22(+2.02%)
Jun 23, 2016 60.79 60.79 60.16 60.59 1,996,632 -0.24(-0.39%)
Jun 22, 2016 60.91 61.02 60.63 60.83 1,625,619 -0.01(-0.01%)
Jun 21, 2016 60.99 61.12 60.58 60.84 1,731,055 +0.01(+0.01%)
Jun 20, 2016 61.45 61.47 60.20 60.83 2,673,512 -0.54(-0.87%)
Jun 17, 2016 61.38 61.55 60.68 61.36 4,893,929 -0.09(-0.14%)
Jun 16, 2016 61.01 61.75 60.95 61.45 3,098,091 +0.50(+0.83%)
Jun 15, 2016 61.69 61.81 60.69 60.95 2,686,356 -0.74(-1.20%)
Jun 14, 2016 60.85 61.69 60.53 61.69 3,039,940 +0.81(+1.33%)
Jun 13, 2016 60.81 61.13 60.54 60.88 2,899,183 +0.06(+0.10%)
Jun 10, 2016 60.37 60.93 60.29 60.81 3,681,879 +0.47(+0.78%)
Jun 09, 2016 59.45 60.44 59.45 60.34 2,011,671 +0.90(+1.51%)
Jun 08, 2016 58.85 59.50 58.77 59.44 1,542,226 +0.59(+1.00%)
Jun 07, 2016 59.18 59.45 58.71 58.85 2,143,789 -0.31(-0.52%)
Jun 06, 2016 59.25 59.50 58.80 59.16 2,384,483 -0.24(-0.41%)
Jun 03, 2016 58.51 59.70 58.51 59.40 2,847,593 +1.35(+2.32%)
Jun 02, 2016 57.99 58.13 57.50 58.05 2,145,495 -0.01(-0.01%)
Jun 01, 2016 57.78 58.08 57.63 58.06 2,203,192 +0.31(+0.53%)
May 31, 2016 57.12 57.86 57.00 57.75 3,614,649 +0.41(+0.71%)
May 27, 2016 57.49 57.34 57.34 57.34 1,434,925 +0.01(+0.01%)
May 26, 2016 56.66 57.41 56.65 57.34 1,451,724 +0.74(+1.31%)
May 25, 2016 56.74 56.80 56.29 56.59 2,207,531 -0.28(-0.49%)
May 24, 2016 56.56 57.00 56.40 56.87 1,936,757 +0.35(+0.61%)
May 23, 2016 57.03 57.08 56.47 56.52 2,030,432 -0.36(-0.64%)
May 20, 2016 56.82 56.94 56.26 56.89 2,755,720 +0.26(+0.46%)
May 19, 2016 56.04 56.65 55.43 56.63 2,675,994 +0.54(+0.97%)
May 18, 2016 56.89 57.23 55.84 56.08 3,865,418 -0.90(-1.58%)
May 17, 2016 58.17 58.25 56.63 56.98 3,549,260 -1.36(-2.34%)
May 16, 2016 58.16 58.35 57.59 58.34 2,394,704 +0.05(+0.08%)
May 13, 2016 58.53 58.69 58.10 58.30 2,432,307 -0.27(-0.45%)
May 12, 2016 58.20 58.77 57.65 58.56 3,916,690 +0.41(+0.71%)
May 11, 2016 57.58 58.44 57.32 58.15 11,818,860 +0.48(+0.84%)
May 10, 2016 57.23 58.40 57.16 57.66 5,529,237 -0.42(-0.73%)
May 09, 2016 58.05 58.45 57.63 58.09 2,442,290 +0.15(+0.26%)
May 06, 2016 58.92 58.93 56.92 57.94 4,709,938 -1.11(-1.88%)
May 05, 2016 59.34 59.97 58.68 59.05 2,566,094 -0.51(-0.85%)
May 04, 2016 58.68 59.88 58.63 59.56 2,059,474 +0.79(+1.34%)
May 03, 2016 58.96 59.30 58.54 58.77 2,015,529 -0.14(-0.24%)
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.