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 (%)
Sep 30, 2016 58.39 58.64 56.87 57.26 3,915,083 -0.94(-1.61%)
Sep 29, 2016 58.48 58.53 57.78 58.19 2,156,011 -0.49(-0.83%)
Sep 28, 2016 59.25 59.34 58.38 58.68 2,260,455 -0.52(-0.87%)
Sep 27, 2016 60.19 60.48 59.10 59.20 2,208,690 -0.62(-1.03%)
Sep 26, 2016 59.85 60.06 59.55 59.81 2,006,920 -0.02(-0.03%)
Sep 23, 2016 59.77 60.09 59.50 59.83 1,629,556 -0.13(-0.22%)
Sep 22, 2016 59.59 60.07 59.50 59.96 2,535,492 +0.60(+1.01%)
Sep 21, 2016 58.14 59.38 58.07 59.36 2,661,010 +1.16(+1.99%)
Sep 20, 2016 58.27 58.42 58.07 58.20 3,232,942 +0.11(+0.18%)
Sep 19, 2016 57.26 58.13 57.26 58.10 2,308,161 +0.83(+1.45%)
Sep 16, 2016 56.58 57.31 56.42 57.27 3,810,875 +0.57(+1.01%)
Sep 15, 2016 56.39 56.82 56.11 56.70 1,855,294 +0.33(+0.58%)
Sep 14, 2016 56.23 56.76 55.97 56.37 2,663,527 +0.68(+1.23%)
Sep 13, 2016 56.64 56.64 55.59 55.69 2,180,986 -0.93(-1.64%)
Sep 12, 2016 55.51 56.76 55.51 56.61 3,283,354 +1.14(+2.06%)
Sep 09, 2016 56.94 57.21 55.46 55.47 4,343,598 -2.22(-3.85%)
Sep 08, 2016 57.65 58.00 57.38 57.69 1,952,611 -0.11(-0.18%)
Sep 07, 2016 57.94 58.01 57.54 57.80 1,540,345 -0.21(-0.35%)
Sep 06, 2016 57.47 58.13 57.46 58.00 1,526,560 +0.56(+0.97%)
Sep 02, 2016 56.95 57.45 57.45 57.45 2,138,176 +0.51(+0.89%)
Sep 01, 2016 57.15 57.22 56.81 56.94 1,346,117 -0.28(-0.49%)
Aug 31, 2016 56.79 57.24 56.51 57.22 2,961,586 +0.49(+0.87%)
Aug 30, 2016 57.08 57.46 56.70 56.73 1,602,511 -0.49(-0.86%)
Aug 29, 2016 57.11 57.53 56.93 57.22 2,442,596 +0.37(+0.64%)
Aug 26, 2016 58.17 58.50 56.80 56.86 1,481,827 -1.28(-2.20%)
Aug 25, 2016 58.10 58.47 57.89 58.13 1,606,948 +0.10(+0.17%)
Aug 24, 2016 57.97 58.17 57.51 58.03 1,698,457 -0.11(-0.18%)
Aug 23, 2016 58.32 58.70 58.14 58.14 1,072,093 -0.22(-0.38%)
Aug 22, 2016 58.38 58.66 58.15 58.36 1,224,446 +0.19(+0.33%)
Aug 19, 2016 58.58 58.61 57.74 58.17 2,446,770 -0.67(-1.14%)
Aug 18, 2016 57.92 58.94 57.92 58.84 3,575,158 +0.76(+1.31%)
Aug 17, 2016 57.03 58.13 56.34 58.08 3,162,568 +0.99(+1.73%)
Aug 16, 2016 57.84 57.88 57.09 57.09 2,892,243 -0.88(-1.52%)
Aug 15, 2016 59.31 59.52 57.86 57.97 4,165,558 -1.43(-2.41%)
Aug 12, 2016 59.36 59.58 59.12 59.40 2,413,303 +0.30(+0.51%)
Aug 11, 2016 58.88 59.12 58.69 59.10 1,893,502 +0.11(+0.19%)
Aug 10, 2016 59.05 59.18 58.79 58.99 1,825,718 +0.11(+0.19%)
Aug 09, 2016 58.63 59.05 58.35 58.88 1,895,539 +0.33(+0.57%)
Aug 08, 2016 58.68 59.09 58.38 58.54 1,809,048 -0.08(-0.13%)
Aug 05, 2016 59.15 59.29 58.55 58.62 2,607,083 -0.78(-1.32%)
Aug 04, 2016 59.58 59.86 59.21 59.40 1,804,947 -0.08(-0.14%)
Aug 03, 2016 60.35 60.46 59.22 59.49 2,108,342 -0.92(-1.52%)
Aug 02, 2016 60.46 60.62 60.04 60.41 1,487,599 -0.26(-0.42%)
Aug 01, 2016 60.10 60.78 60.07 60.66 1,809,305 +0.29(+0.47%)
Jul 29, 2016 60.15 60.96 59.98 60.38 3,101,703 +0.15(+0.25%)
Jul 28, 2016 59.89 60.36 59.65 60.23 1,223,599 +0.34(+0.57%)
Jul 27, 2016 60.50 60.56 59.04 59.89 3,726,405 -0.77(-1.27%)
Jul 26, 2016 61.22 61.22 60.35 60.66 1,664,594 -0.56(-0.91%)
Jul 25, 2016 61.19 61.27 60.78 61.21 1,711,057 +0.01(+0.01%)
Jul 22, 2016 60.16 61.27 60.16 61.21 2,475,598 +0.97(+1.61%)
Jul 21, 2016 59.49 60.23 59.06 60.23 2,558,371 +0.74(+1.24%)
Jul 20, 2016 59.64 59.77 59.16 59.49 2,090,574 -0.15(-0.25%)
Jul 19, 2016 59.63 59.81 59.31 59.64 1,325,391 +0.04(+0.06%)
Jul 18, 2016 59.89 60.07 59.47 59.61 2,093,087 -0.07(-0.11%)
Jul 15, 2016 59.67 59.95 59.26 59.67 2,326,209 +0.02(+0.04%)
Jul 14, 2016 59.40 59.76 59.28 59.65 2,203,044 -0.23(-0.38%)
Jul 13, 2016 59.67 59.98 59.41 59.88 2,745,037 +0.49(+0.83%)
Jul 12, 2016 60.06 60.21 59.36 59.39 3,193,776 -1.08(-1.78%)
Jul 11, 2016 60.26 60.68 59.63 60.47 3,236,948 -0.14(-0.22%)
Jul 08, 2016 60.13 60.63 60.31 60.60 3,096,485 +0.29(+0.49%)
Jul 07, 2016 61.27 61.33 60.10 60.31 3,139,777 -1.18(-1.91%)
Jul 06, 2016 61.24 61.55 60.72 61.48 2,365,875 -0.09(-0.15%)
Jul 05, 2016 60.86 61.73 60.70 61.58 2,849,443 +0.87(+1.44%)
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.