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 (%)
Jun 30, 2015 42.28 42.36 41.80 41.99 3,615,948 -0.18(-0.43%)
Jun 29, 2015 42.30 42.73 42.15 42.17 3,269,785 +0.02(+0.05%)
Jun 26, 2015 41.67 42.26 41.47 42.15 2,735,266 +0.44(+1.04%)
Jun 25, 2015 42.05 42.07 41.64 41.71 3,651,368 -0.25(-0.59%)
Jun 24, 2015 42.09 42.31 41.82 41.96 2,437,582 -0.17(-0.40%)
Jun 23, 2015 42.49 42.54 41.97 42.12 2,331,647 -0.47(-1.11%)
Jun 22, 2015 42.77 42.91 42.48 42.60 2,323,074 -0.20(-0.46%)
Jun 19, 2015 42.99 43.21 42.76 42.79 3,558,889 -0.15(-0.35%)
Jun 18, 2015 42.28 43.05 42.28 42.94 4,345,127 +0.70(+1.65%)
Jun 17, 2015 41.66 42.30 41.66 42.25 2,810,149 +0.51(+1.22%)
Jun 16, 2015 41.43 41.78 41.25 41.74 2,362,099 +0.24(+0.58%)
Jun 15, 2015 41.99 41.99 41.41 41.50 3,484,515 -0.24(-0.57%)
Jun 12, 2015 41.97 42.14 41.72 41.74 1,795,063 -0.36(-0.86%)
Jun 11, 2015 42.19 42.38 41.95 42.10 3,087,399 +0.21(+0.50%)
Jun 10, 2015 42.74 42.89 41.70 41.89 6,801,691 -0.50(-1.18%)
Jun 09, 2015 42.50 42.80 41.62 42.39 9,175,579 -0.07(-0.15%)
Jun 08, 2015 42.72 43.00 42.38 42.46 4,582,457 -0.06(-0.14%)
Jun 05, 2015 43.05 43.10 42.45 42.52 5,165,666 -0.78(-1.81%)
Jun 04, 2015 43.16 43.58 43.16 43.30 2,330,966 -0.06(-0.13%)
Jun 03, 2015 44.17 44.21 43.18 43.36 3,494,745 -0.96(-2.16%)
Jun 02, 2015 44.62 44.62 43.88 44.31 3,392,132 -0.45(-1.00%)
Jun 01, 2015 44.88 45.10 44.71 44.76 1,642,207 -0.09(-0.21%)
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%)
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.