Consolidated Edison (NY: ED )

103.05 -1.49 (-1.43%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 45.33 45.57 45.17 45.24 2,312,617 -0.04(-0.10%)
Nov 27, 2015 45.18 45.44 45.15 45.29 755,412 +0.13(+0.29%)
Nov 25, 2015 45.40 45.15 45.15 45.15 1,254,203 -0.23(-0.51%)
Nov 24, 2015 45.48 45.67 45.09 45.39 2,170,581 -0.34(-0.75%)
Nov 23, 2015 46.13 46.35 45.70 45.73 1,912,061 -0.36(-0.77%)
Nov 20, 2015 46.17 46.46 45.85 46.09 1,914,711 +0.09(+0.19%)
Nov 19, 2015 45.89 46.26 45.71 46.00 3,721,258 +0.28(+0.62%)
Nov 18, 2015 45.44 45.75 45.01 45.72 2,382,776 +0.25(+0.54%)
Nov 17, 2015 45.64 46.10 45.26 45.47 2,867,833 -0.19(-0.41%)
Nov 16, 2015 44.59 45.68 44.57 45.66 2,311,858 +1.06(+2.38%)
Nov 13, 2015 45.02 45.37 44.48 44.59 2,790,389 -0.45(-1.01%)
Nov 12, 2015 45.31 45.68 44.77 45.05 2,205,239 -0.27(-0.60%)
Nov 11, 2015 45.15 45.44 45.03 45.32 2,619,585 +0.18(+0.40%)
Nov 10, 2015 44.70 45.42 44.70 45.14 2,579,281 +0.53(+1.20%)
Nov 09, 2015 44.34 44.85 44.08 44.61 3,186,901 -0.01(-0.03%)
Nov 06, 2015 46.06 46.24 44.32 44.62 11,347,946 -2.45(-5.20%)
Nov 05, 2015 47.34 47.68 46.97 47.07 3,132,874 -0.41(-0.86%)
Nov 04, 2015 47.35 47.76 47.20 47.48 2,690,461 +0.20(+0.43%)
Nov 03, 2015 47.13 47.31 46.72 47.28 2,274,885 +0.04(+0.08%)
Nov 02, 2015 47.38 47.53 46.82 47.25 2,797,783 -0.12(-0.24%)
Oct 30, 2015 47.24 47.61 47.06 47.36 4,914,251 +0.30(+0.63%)
Oct 29, 2015 47.58 47.74 46.70 47.06 2,626,309 -0.77(-1.61%)
Oct 28, 2015 48.43 48.58 47.15 47.84 2,739,680 -0.61(-1.25%)
Oct 27, 2015 48.21 48.58 48.07 48.44 2,149,195 +0.15(+0.31%)
Oct 26, 2015 48.38 48.43 47.83 48.29 2,197,170 +0.00(+0.00%)
Oct 23, 2015 48.69 48.90 48.13 48.29 2,328,940 -0.53(-1.09%)
Oct 22, 2015 48.40 48.94 48.40 48.82 1,688,053 +0.58(+1.21%)
Oct 21, 2015 48.56 48.79 48.17 48.24 1,366,449 -0.14(-0.28%)
Oct 20, 2015 48.04 48.52 48.00 48.38 1,930,486 +0.17(+0.34%)
Oct 19, 2015 47.98 48.21 47.47 48.21 3,124,979 -0.06(-0.13%)
Oct 16, 2015 48.14 48.58 48.04 48.28 2,535,462 +0.40(+0.83%)
Oct 15, 2015 47.32 47.98 47.12 47.88 2,172,354 +0.71(+1.51%)
Oct 14, 2015 47.33 47.45 47.06 47.17 2,328,508 -0.04(-0.09%)
Oct 13, 2015 47.38 47.52 47.08 47.21 2,228,926 -0.17(-0.35%)
Oct 12, 2015 47.14 47.73 47.07 47.37 1,834,876 +0.24(+0.52%)
Oct 09, 2015 47.69 47.88 47.09 47.13 2,298,318 -0.61(-1.27%)
Oct 08, 2015 46.96 47.76 46.84 47.73 2,285,432 +0.62(+1.31%)
Oct 07, 2015 47.31 47.40 46.73 47.12 4,015,848 -0.17(-0.37%)
Oct 06, 2015 48.16 48.16 47.14 47.29 4,768,062 -1.03(-2.13%)
Oct 05, 2015 48.14 48.40 47.66 48.32 2,492,252 +0.32(+0.66%)
Oct 02, 2015 47.74 48.16 47.32 48.00 2,788,858 +0.73(+1.54%)
Oct 01, 2015 48.21 48.25 47.08 47.27 3,605,084 -0.88(-1.83%)
Sep 30, 2015 47.64 48.24 47.40 48.15 2,847,848 +0.68(+1.44%)
Sep 29, 2015 47.50 47.61 47.01 47.47 3,072,076 +0.06(+0.12%)
Sep 28, 2015 47.72 48.04 47.33 47.41 2,917,239 -0.32(-0.66%)
Sep 25, 2015 47.59 48.13 47.37 47.73 3,261,662 +0.22(+0.47%)
Sep 24, 2015 47.09 47.67 47.09 47.50 3,423,128 +0.30(+0.64%)
Sep 23, 2015 46.79 47.39 46.60 47.20 2,525,775 +0.39(+0.83%)
Sep 22, 2015 46.59 46.96 46.50 46.81 2,719,196 -0.03(-0.06%)
Sep 21, 2015 46.96 47.30 46.62 46.84 3,019,779 -0.01(-0.03%)
Sep 18, 2015 46.19 47.54 46.18 46.86 6,204,876 +0.39(+0.84%)
Sep 17, 2015 45.82 47.04 45.66 46.47 2,733,630 +0.69(+1.51%)
Sep 16, 2015 45.15 45.97 45.06 45.78 2,395,695 +0.64(+1.42%)
Sep 15, 2015 45.35 45.35 44.63 45.13 1,719,824 +0.01(+0.03%)
Sep 14, 2015 44.95 45.29 44.85 45.12 1,796,302 +0.18(+0.40%)
Sep 11, 2015 44.20 44.95 44.16 44.94 1,981,275 +0.59(+1.33%)
Sep 10, 2015 44.21 44.72 44.14 44.35 2,278,782 +0.19(+0.44%)
Sep 09, 2015 45.03 45.20 44.08 44.15 2,758,780 -0.75(-1.67%)
Sep 08, 2015 44.24 44.92 44.23 44.90 2,524,015 +1.07(+2.43%)
Sep 04, 2015 44.21 43.84 43.84 43.84 2,521,695 -0.73(-1.65%)
Sep 03, 2015 44.56 44.81 44.39 44.57 1,763,104 +0.17(+0.37%)
Sep 02, 2015 44.73 44.73 43.91 44.41 1,985,603 +0.05(+0.11%)
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.