Consolidated Edison (NY: ED )

79.85 USD +1.76 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.65 55.05 54.54 55.01 1,992,356 +0.36(+0.66%)
May 29, 2014 54.69 54.75 54.30 54.65 1,637,705 +0.13(+0.24%)
May 28, 2014 54.50 54.63 54.30 54.52 1,826,703 +0.12(+0.22%)
May 27, 2014 54.45 54.67 54.20 54.40 1,522,879 +0.27(+0.50%)
May 23, 2014 54.20 54.13 54.13 54.13 1,440,000 -0.08(-0.15%)
May 22, 2014 53.94 54.31 53.89 54.21 845,480 +0.35(+0.65%)
May 21, 2014 54.19 54.26 53.69 53.86 1,822,678 -0.22(-0.41%)
May 20, 2014 54.30 54.64 53.61 54.08 3,145,467 -0.22(-0.41%)
May 19, 2014 55.11 55.16 54.13 54.30 2,991,359 -0.88(-1.59%)
May 16, 2014 55.00 55.19 54.67 55.18 2,436,398 +0.22(+0.40%)
May 15, 2014 55.22 55.57 54.76 54.96 2,819,737 -0.29(-0.52%)
May 14, 2014 55.00 55.59 54.81 55.25 2,005,978 +0.38(+0.69%)
May 13, 2014 55.13 55.34 54.45 54.87 2,469,402 -0.04(-0.07%)
May 12, 2014 55.59 55.76 54.70 54.91 4,280,404 -1.29(-2.30%)
May 09, 2014 57.68 57.99 56.11 56.20 4,227,915 -1.21(-2.11%)
May 08, 2014 58.29 58.33 57.12 57.41 4,337,395 -0.39(-0.67%)
May 07, 2014 57.16 57.89 57.13 57.80 1,909,446 +0.77(+1.35%)
May 06, 2014 57.04 57.45 56.99 57.03 1,643,788 +0.00(+0.00%)
May 05, 2014 56.80 57.22 56.55 57.03 2,177,438 +0.21(+0.37%)
May 02, 2014 57.60 57.97 56.35 56.82 2,715,755 -1.26(-2.17%)
May 01, 2014 58.10 58.37 57.65 58.08 2,488,340 +0.05(+0.09%)
Apr 30, 2014 58.07 58.48 58.00 58.03 1,683,527 +0.02(+0.03%)
Apr 29, 2014 58.37 58.57 57.88 58.01 2,335,531 -0.25(-0.43%)
Apr 28, 2014 57.65 58.28 57.53 58.26 2,233,117 +0.52(+0.90%)
Apr 25, 2014 56.96 57.76 56.50 57.74 1,979,199 +0.78(+1.37%)
Apr 24, 2014 56.74 57.12 56.24 56.96 1,368,489 +0.29(+0.51%)
Apr 23, 2014 56.96 57.33 56.64 56.67 1,585,402 -0.18(-0.32%)
Apr 22, 2014 56.76 56.93 56.50 56.85 1,713,589 +0.00(+0.00%)
Apr 21, 2014 56.55 57.15 56.47 56.85 2,045,511 +0.35(+0.62%)
Apr 17, 2014 57.48 56.50 56.50 56.50 2,691,700 -1.09(-1.89%)
Apr 16, 2014 57.28 57.60 56.81 57.59 2,593,085 +0.40(+0.70%)
Apr 15, 2014 55.89 57.32 55.89 57.19 3,945,556 +1.33(+2.38%)
Apr 14, 2014 55.74 55.97 55.36 55.86 1,864,423 +0.26(+0.47%)
Apr 11, 2014 55.41 55.80 55.29 55.60 2,113,111 +0.20(+0.36%)
Apr 10, 2014 55.41 55.82 55.12 55.40 2,276,847 +0.14(+0.25%)
Apr 09, 2014 55.50 55.61 54.60 55.26 2,789,934 -0.29(-0.52%)
Apr 08, 2014 54.82 55.59 54.41 55.55 3,385,492 +0.80(+1.46%)
Apr 07, 2014 54.36 55.42 54.36 54.75 3,047,645 +0.39(+0.72%)
Apr 04, 2014 53.75 54.72 53.75 54.36 2,977,222 +0.70(+1.30%)
Apr 03, 2014 53.69 54.08 53.56 53.66 2,754,553 +0.08(+0.15%)
Apr 02, 2014 53.47 53.65 52.90 53.58 2,359,683 +0.47(+0.88%)
Apr 01, 2014 53.57 53.61 52.87 53.11 2,420,678 -0.54(-1.01%)
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%)
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.