Consolidated Edison (NY: ED )

79.72 USD +0.75 (+0.94%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 66.14 66.97 65.80 66.85 2,051,331 +0.95(+1.44%)
Sep 29, 2015 65.95 66.09 65.26 65.90 2,212,845 +0.08(+0.12%)
Sep 28, 2015 66.25 66.70 65.71 65.82 2,101,314 -0.44(-0.66%)
Sep 25, 2015 66.07 66.82 65.76 66.26 2,349,405 +0.31(+0.47%)
Sep 24, 2015 65.38 66.18 65.38 65.95 2,465,711 +0.42(+0.64%)
Sep 23, 2015 64.96 65.79 64.69 65.53 1,819,339 +0.54(+0.83%)
Sep 22, 2015 64.68 65.20 64.56 64.99 1,958,662 -0.04(-0.06%)
Sep 21, 2015 65.20 65.66 64.72 65.03 2,175,175 -0.02(-0.03%)
Sep 18, 2015 64.12 66.00 64.11 65.05 4,469,429 +0.54(+0.84%)
Sep 17, 2015 63.61 65.31 63.39 64.51 1,969,059 +0.96(+1.51%)
Sep 16, 2015 62.68 63.81 62.55 63.55 1,725,641 +0.89(+1.42%)
Sep 15, 2015 62.96 62.96 61.96 62.66 1,238,805 +0.02(+0.03%)
Sep 14, 2015 62.41 62.88 62.26 62.64 1,293,893 +0.25(+0.40%)
Sep 11, 2015 61.36 62.41 61.31 62.39 1,427,131 +0.82(+1.33%)
Sep 10, 2015 61.37 62.08 61.28 61.57 1,641,428 +0.27(+0.44%)
Sep 09, 2015 62.51 62.75 61.20 61.30 1,987,175 -1.04(-1.67%)
Sep 08, 2015 61.42 62.37 61.40 62.34 1,818,071 +1.48(+2.43%)
Sep 04, 2015 61.38 60.86 60.86 60.86 1,816,400 -1.02(-1.65%)
Sep 03, 2015 61.86 62.22 61.62 61.88 1,269,980 +0.23(+0.37%)
Sep 02, 2015 62.10 62.10 60.96 61.65 1,430,248 +0.07(+0.11%)
Sep 01, 2015 62.16 62.33 61.19 61.58 2,342,498 -1.33(-2.11%)
Aug 31, 2015 63.40 63.51 62.20 62.91 2,221,277 -0.69(-1.08%)
Aug 28, 2015 63.50 63.93 62.68 63.60 2,392,879 -0.30(-0.47%)
Aug 27, 2015 63.83 64.13 63.18 63.90 2,381,275 +0.42(+0.66%)
Aug 26, 2015 62.86 63.70 62.21 63.48 2,412,655 +1.28(+2.06%)
Aug 25, 2015 63.79 64.69 62.15 62.20 2,833,459 -1.17(-1.85%)
Aug 24, 2015 64.42 65.48 63.00 63.37 4,069,260 -2.69(-4.07%)
Aug 21, 2015 66.62 67.00 66.03 66.06 2,161,975 -0.76(-1.14%)
Aug 20, 2015 66.52 67.31 66.35 66.82 1,761,067 -0.05(-0.07%)
Aug 19, 2015 66.30 67.03 65.94 66.87 1,471,487 +0.36(+0.54%)
Aug 18, 2015 66.60 66.67 66.24 66.51 1,684,707 -0.20(-0.30%)
Aug 17, 2015 66.90 67.05 66.36 66.71 1,666,157 -0.61(-0.91%)
Aug 14, 2015 66.67 67.37 66.38 67.32 2,067,405 +0.40(+0.60%)
Aug 13, 2015 66.30 67.12 65.76 66.92 1,944,079 +0.32(+0.48%)
Aug 12, 2015 65.62 66.96 65.50 66.60 3,174,420 +0.75(+1.14%)
Aug 11, 2015 65.21 66.32 65.04 65.85 2,350,257 +0.70(+1.07%)
Aug 10, 2015 65.26 65.99 64.90 65.15 2,583,769 +0.00(+0.00%)
Aug 07, 2015 63.30 65.35 63.18 65.15 3,463,768 +1.43(+2.24%)
Aug 06, 2015 63.38 63.73 62.64 63.72 2,838,069 +0.31(+0.49%)
Aug 05, 2015 63.40 63.63 63.05 63.41 1,328,838 +0.17(+0.27%)
Aug 04, 2015 63.65 63.72 63.10 63.24 1,985,412 -0.55(-0.86%)
Aug 03, 2015 63.71 64.27 63.50 63.79 1,568,756 +0.20(+0.31%)
Jul 31, 2015 63.60 64.16 63.46 63.59 2,135,542 +0.44(+0.70%)
Jul 30, 2015 62.14 63.35 62.01 63.15 1,904,149 +0.81(+1.30%)
Jul 29, 2015 61.87 62.50 61.30 62.34 3,255,102 +0.44(+0.71%)
Jul 28, 2015 61.54 61.96 61.35 61.90 1,705,033 +0.28(+0.45%)
Jul 27, 2015 61.00 62.07 60.90 61.62 2,332,153 +0.72(+1.18%)
Jul 24, 2015 61.06 61.17 60.51 60.90 2,507,657 -0.25(-0.41%)
Jul 23, 2015 62.06 62.17 60.48 61.15 2,788,273 -1.05(-1.69%)
Jul 22, 2015 61.48 62.31 61.32 62.20 2,745,805 +0.72(+1.17%)
Jul 21, 2015 61.29 61.49 60.80 61.48 2,779,256 +0.08(+0.13%)
Jul 20, 2015 61.20 61.42 60.87 61.40 1,746,542 +0.10(+0.16%)
Jul 17, 2015 61.50 61.64 61.10 61.30 2,103,616 -0.42(-0.68%)
Jul 16, 2015 60.98 61.81 60.83 61.72 1,599,956 +0.93(+1.53%)
Jul 15, 2015 60.42 60.79 60.08 60.79 1,191,784 +0.37(+0.61%)
Jul 14, 2015 60.66 61.08 60.26 60.42 2,156,024 -0.27(-0.44%)
Jul 13, 2015 60.99 61.37 60.45 60.69 1,924,378 -0.12(-0.20%)
Jul 10, 2015 60.42 61.45 60.20 60.81 2,058,885 +0.32(+0.53%)
Jul 09, 2015 61.28 61.38 60.18 60.49 1,869,092 -0.74(-1.21%)
Jul 08, 2015 61.09 61.61 60.76 61.23 2,545,482 +0.15(+0.25%)
Jul 07, 2015 59.83 61.50 59.80 61.08 4,826,779 +1.48(+2.48%)
Jul 06, 2015 59.11 59.66 58.94 59.60 2,466,157 +0.46(+0.78%)
Jul 02, 2015 58.57 59.14 59.14 59.14 1,878,500 +0.86(+1.48%)
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.