Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.86 45.10 44.63 44.86 3,310,264 +0.02(+0.05%)
May 28, 2015 44.52 44.86 44.48 44.84 2,828,171 +0.34(+0.77%)
May 27, 2015 44.30 44.60 44.10 44.50 2,618,523 +0.20(+0.44%)
May 26, 2015 44.36 44.41 43.92 44.30 2,172,851 -0.05(-0.11%)
May 22, 2015 44.37 44.35 44.35 44.35 1,580,239 -0.17(-0.37%)
May 21, 2015 44.52 44.70 44.29 44.52 1,706,071 -0.01(-0.02%)
May 20, 2015 44.37 44.77 44.26 44.52 2,062,347 +0.17(+0.39%)
May 19, 2015 44.09 44.52 43.90 44.35 2,167,163 +0.07(+0.15%)
May 18, 2015 44.00 44.53 43.93 44.29 3,440,066 +0.17(+0.38%)
May 15, 2015 44.00 44.36 43.85 44.12 2,952,595 +0.27(+0.61%)
May 14, 2015 43.54 43.93 43.41 43.85 2,567,788 +0.62(+1.43%)
May 13, 2015 44.01 44.18 43.09 43.24 3,693,885 -0.64(-1.46%)
May 12, 2015 43.93 44.08 43.49 43.87 3,513,006 -0.27(-0.62%)
May 11, 2015 43.80 44.37 43.80 44.15 4,651,248 +0.31(+0.70%)
May 08, 2015 44.47 44.70 43.62 43.84 4,705,762 -0.11(-0.26%)
May 07, 2015 43.87 44.47 43.77 43.95 3,621,884 +0.10(+0.23%)
May 06, 2015 43.67 43.90 43.31 43.85 3,873,848 +0.20(+0.46%)
May 05, 2015 44.38 44.46 43.48 43.65 3,128,328 -0.92(-2.06%)
May 04, 2015 44.24 44.89 44.11 44.57 2,496,687 +0.32(+0.71%)
May 01, 2015 44.15 44.34 43.86 44.26 2,878,169 +0.08(+0.18%)
Apr 30, 2015 44.50 44.50 43.72 44.18 5,051,351 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.56 2,770,966 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,398 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.28 2,147,891 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,089 +0.29(+0.64%)
Apr 23, 2015 44.19 44.79 44.09 44.57 2,187,781 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.80 44.24 2,603,383 +0.12(+0.28%)
Apr 21, 2015 44.36 44.81 43.92 44.12 2,707,868 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.36 2,216,704 +0.62(+1.41%)
Apr 17, 2015 43.59 44.13 43.51 43.74 3,224,843 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.72 2,447,460 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,462 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,496 +0.26(+0.60%)
Apr 13, 2015 43.72 43.86 43.36 43.39 1,199,752 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,745 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,527 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,548 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,867 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.18 2,232,146 +0.43(+0.98%)
Apr 02, 2015 43.83 43.75 43.75 43.75 2,766,655 -0.14(-0.33%)
Apr 01, 2015 43.76 44.08 43.29 43.89 3,094,076 +0.11(+0.25%)
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%)
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.