Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.72 54.42 53.61 54.31 3,843,473 +0.39(+0.71%)
May 27, 2016 54.07 53.93 53.93 53.93 1,525,763 +0.01(+0.01%)
May 26, 2016 53.28 54.00 53.28 53.92 1,543,625 +0.70(+1.31%)
May 25, 2016 53.36 53.42 52.94 53.23 2,347,278 -0.26(-0.49%)
May 24, 2016 53.20 53.60 53.04 53.48 2,059,363 +0.33(+0.61%)
May 23, 2016 53.63 53.68 53.11 53.16 2,158,968 -0.34(-0.64%)
May 20, 2016 53.43 53.55 52.91 53.50 2,930,170 +0.24(+0.46%)
May 19, 2016 52.71 53.28 52.13 53.25 2,845,397 +0.51(+0.97%)
May 18, 2016 53.50 53.83 52.51 52.74 4,110,117 -0.85(-1.58%)
May 17, 2016 54.71 54.79 53.26 53.59 3,773,945 -1.28(-2.34%)
May 16, 2016 54.69 54.88 54.16 54.87 2,546,300 +0.04(+0.08%)
May 13, 2016 55.05 55.19 54.64 54.83 2,586,283 -0.25(-0.45%)
May 12, 2016 54.74 55.27 54.22 55.08 4,164,634 +0.39(+0.71%)
May 11, 2016 54.15 54.96 53.91 54.69 12,567,048 +0.46(+0.84%)
May 10, 2016 53.83 54.92 53.75 54.23 5,879,263 -0.40(-0.73%)
May 09, 2016 54.59 54.97 54.19 54.63 2,596,898 +0.14(+0.26%)
May 06, 2016 55.41 55.42 53.53 54.49 5,008,098 -1.04(-1.88%)
May 05, 2016 55.80 56.40 55.19 55.53 2,728,540 -0.48(-0.85%)
May 04, 2016 55.19 56.32 55.14 56.01 2,189,848 +0.74(+1.34%)
May 03, 2016 55.45 55.77 55.05 55.27 2,143,121 -0.13(-0.24%)
May 02, 2016 54.86 55.66 54.64 55.40 2,296,721 +0.59(+1.07%)
Apr 29, 2016 54.25 54.83 53.72 54.81 2,720,312 +0.25(+0.46%)
Apr 28, 2016 53.70 54.56 53.43 54.56 2,307,177 +0.54(+1.01%)
Apr 27, 2016 53.14 54.19 53.06 54.02 2,351,382 +1.09(+2.05%)
Apr 26, 2016 53.09 53.37 52.86 52.93 2,185,875 -0.15(-0.29%)
Apr 25, 2016 52.50 53.19 52.39 53.09 2,331,768 +0.49(+0.94%)
Apr 22, 2016 52.48 52.88 52.31 52.59 2,282,652 +0.35(+0.68%)
Apr 21, 2016 53.83 54.10 51.97 52.24 5,105,613 -1.73(-3.21%)
Apr 20, 2016 55.79 55.91 53.83 53.97 2,970,750 -1.87(-3.35%)
Apr 19, 2016 55.63 55.86 55.21 55.85 1,951,118 +0.18(+0.32%)
Apr 18, 2016 55.73 55.67 54.91 55.67 2,129,355 -0.06(-0.11%)
Apr 15, 2016 55.33 55.82 55.21 55.73 1,575,902 +0.42(+0.76%)
Apr 14, 2016 55.19 55.44 55.00 55.31 1,787,319 +0.02(+0.04%)
Apr 13, 2016 55.85 55.85 54.89 55.29 2,159,980 -0.59(-1.05%)
Apr 12, 2016 55.48 55.92 55.30 55.88 1,786,282 +0.35(+0.62%)
Apr 11, 2016 55.89 56.23 55.46 55.53 1,396,227 -0.34(-0.60%)
Apr 08, 2016 55.96 56.34 55.80 55.87 1,376,247 +0.05(+0.09%)
Apr 07, 2016 55.33 56.05 55.31 55.82 2,089,029 +0.41(+0.74%)
Apr 06, 2016 55.52 55.58 55.07 55.41 2,197,237 -0.24(-0.42%)
Apr 05, 2016 56.42 56.53 55.55 55.64 4,045,749 -0.84(-1.48%)
Apr 04, 2016 56.58 56.69 55.91 56.48 1,880,184 -0.09(-0.16%)
Apr 01, 2016 56.29 56.74 55.94 56.57 2,455,470 +0.27(+0.48%)
Mar 31, 2016 56.24 56.59 55.89 56.30 3,705,176 +0.10(+0.18%)
Mar 30, 2016 56.26 56.55 55.88 56.19 1,810,349 -0.12(-0.21%)
Mar 29, 2016 55.52 56.35 55.41 56.31 2,006,230 +0.80(+1.44%)
Mar 28, 2016 55.52 56.02 55.26 55.51 1,865,382 -0.01(-0.01%)
Mar 24, 2016 55.33 55.52 55.52 55.52 1,672,830 +0.15(+0.28%)
Mar 23, 2016 54.91 55.74 54.53 55.36 2,237,168 +0.58(+1.06%)
Mar 22, 2016 55.18 55.40 54.71 54.78 2,170,444 -0.14(-0.25%)
Mar 21, 2016 55.00 55.38 54.46 54.92 2,058,203 -0.37(-0.66%)
Mar 18, 2016 55.63 55.94 55.00 55.29 6,184,887 -0.17(-0.30%)
Mar 17, 2016 54.72 55.55 54.50 55.46 3,321,214 +0.76(+1.40%)
Mar 16, 2016 54.38 54.76 53.31 54.69 2,723,659 +0.40(+0.73%)
Mar 15, 2016 54.11 54.45 53.99 54.30 2,321,910 +0.32(+0.59%)
Mar 14, 2016 53.74 54.15 53.50 53.98 1,797,719 +0.15(+0.27%)
Mar 11, 2016 53.81 54.18 53.63 53.83 1,751,324 +0.15(+0.29%)
Mar 10, 2016 53.64 53.97 53.21 53.68 1,766,349 +0.24(+0.45%)
Mar 09, 2016 53.35 54.14 53.35 53.44 2,862,570 -0.11(-0.21%)
Mar 08, 2016 52.64 53.60 52.43 53.55 2,476,038 +0.87(+1.66%)
Mar 07, 2016 52.39 52.73 52.15 52.67 1,817,117 +0.22(+0.42%)
Mar 04, 2016 51.62 52.52 51.40 52.45 2,269,247 +0.56(+1.08%)
Mar 03, 2016 51.81 51.89 50.92 51.89 2,796,757 +0.24(+0.47%)
Mar 02, 2016 51.27 51.84 50.29 51.65 3,428,716 +0.38(+0.75%)
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.