Consolidated Edison (NY: ED )

77.75 USD +0.52 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 72.46 73.40 72.31 73.26 2,849,549 +0.52(+0.71%)
May 27, 2016 72.93 72.74 72.74 72.74 1,131,200 +0.01(+0.01%)
May 26, 2016 71.87 72.83 71.86 72.73 1,144,443 +0.94(+1.31%)
May 25, 2016 71.97 72.05 71.40 71.79 1,740,271 -0.35(-0.49%)
May 24, 2016 71.75 72.30 71.54 72.14 1,526,811 +0.44(+0.61%)
May 23, 2016 72.34 72.40 71.63 71.70 1,600,658 -0.46(-0.64%)
May 20, 2016 72.07 72.23 71.37 72.16 2,172,427 +0.33(+0.46%)
May 19, 2016 71.09 71.86 70.31 71.83 2,109,576 +0.69(+0.97%)
May 18, 2016 72.16 72.60 70.83 71.14 3,047,239 -1.14(-1.58%)
May 17, 2016 73.79 73.89 71.84 72.28 2,798,001 -1.73(-2.34%)
May 16, 2016 73.77 74.02 73.05 74.01 1,887,826 -0.61(-0.82%)
May 13, 2016 74.92 75.12 74.37 74.62 1,900,253 -0.34(-0.45%)
May 12, 2016 74.50 75.22 73.79 74.96 3,059,935 +0.53(+0.71%)
May 11, 2016 73.70 74.80 73.37 74.43 9,233,547 +0.62(+0.84%)
May 10, 2016 73.26 74.75 73.16 73.81 4,319,746 -0.54(-0.73%)
May 09, 2016 74.30 74.82 73.76 74.35 1,908,052 +0.19(+0.26%)
May 06, 2016 75.42 75.43 72.86 74.16 3,679,664 -1.42(-1.88%)
May 05, 2016 75.95 76.76 75.11 75.58 2,004,775 -0.65(-0.85%)
May 04, 2016 75.11 76.65 75.05 76.23 1,608,975 +1.01(+1.34%)
May 03, 2016 75.47 75.90 74.93 75.22 1,574,643 -0.18(-0.24%)
May 02, 2016 74.66 75.75 74.37 75.40 1,687,499 +0.80(+1.07%)
Apr 29, 2016 73.83 74.63 73.11 74.60 1,998,730 +0.34(+0.46%)
Apr 28, 2016 73.09 74.26 72.72 74.26 1,695,182 +0.74(+1.01%)
Apr 27, 2016 72.32 73.75 72.21 73.52 1,727,661 +1.48(+2.05%)
Apr 26, 2016 72.26 72.64 71.95 72.04 1,606,056 -0.21(-0.29%)
Apr 25, 2016 71.46 72.39 71.31 72.25 1,713,250 +0.67(+0.94%)
Apr 22, 2016 71.43 71.97 71.19 71.58 1,677,162 +0.48(+0.68%)
Apr 21, 2016 73.27 73.63 70.73 71.10 3,751,312 -2.36(-3.21%)
Apr 20, 2016 75.93 76.10 73.27 73.46 2,182,737 -2.55(-3.35%)
Apr 19, 2016 75.71 76.03 75.14 76.01 1,433,570 +0.24(+0.32%)
Apr 18, 2016 75.85 75.77 74.73 75.77 1,564,528 -0.08(-0.11%)
Apr 15, 2016 75.31 75.97 75.14 75.85 1,157,883 +0.57(+0.76%)
Apr 14, 2016 75.12 75.45 74.86 75.28 1,313,220 +0.03(+0.04%)
Apr 13, 2016 76.01 76.01 74.71 75.25 1,587,030 -0.80(-1.05%)
Apr 12, 2016 75.51 76.11 75.26 76.05 1,312,458 +0.47(+0.62%)
Apr 11, 2016 76.07 76.53 75.48 75.58 1,025,868 -0.46(-0.60%)
Apr 08, 2016 76.16 76.68 75.95 76.04 1,011,188 +0.07(+0.09%)
Apr 07, 2016 75.31 76.28 75.28 75.97 1,534,899 +0.56(+0.74%)
Apr 06, 2016 75.57 75.65 74.95 75.41 1,614,404 -0.32(-0.42%)
Apr 05, 2016 76.79 76.94 75.61 75.73 2,972,585 -1.14(-1.48%)
Apr 04, 2016 77.00 77.15 76.09 76.87 1,381,452 -0.12(-0.16%)
Apr 01, 2016 76.61 77.23 76.13 76.99 1,804,139 +0.37(+0.48%)
Mar 31, 2016 76.55 77.02 76.07 76.62 2,722,351 +0.14(+0.18%)
Mar 30, 2016 76.57 76.97 76.06 76.48 1,330,141 -0.16(-0.21%)
Mar 29, 2016 75.56 76.70 75.41 76.64 1,474,063 +1.09(+1.44%)
Mar 28, 2016 75.56 76.24 75.21 75.55 1,370,576 -0.01(-0.01%)
Mar 24, 2016 75.31 75.56 75.56 75.56 1,229,100 +0.21(+0.28%)
Mar 23, 2016 74.73 75.86 74.21 75.35 1,643,743 +0.79(+1.06%)
Mar 22, 2016 75.10 75.40 74.46 74.56 1,594,718 -0.19(-0.25%)
Mar 21, 2016 74.86 75.37 74.12 74.75 1,512,250 -0.50(-0.66%)
Mar 18, 2016 75.72 76.13 74.86 75.25 4,544,301 -0.23(-0.30%)
Mar 17, 2016 74.48 75.60 74.17 75.48 2,440,238 +1.04(+1.40%)
Mar 16, 2016 74.01 74.53 72.56 74.44 2,001,189 +0.54(+0.73%)
Mar 15, 2016 73.65 74.11 73.48 73.90 1,706,007 +0.43(+0.59%)
Mar 14, 2016 73.14 73.70 72.81 73.47 1,320,861 +0.20(+0.27%)
Mar 11, 2016 73.24 73.75 72.99 73.27 1,286,773 +0.21(+0.29%)
Mar 10, 2016 73.01 73.45 72.42 73.06 1,297,812 +0.33(+0.45%)
Mar 09, 2016 72.61 73.69 72.61 72.73 2,103,253 -0.15(-0.21%)
Mar 08, 2016 71.64 72.95 71.36 72.88 1,819,251 +1.19(+1.66%)
Mar 07, 2016 71.31 71.76 70.98 71.69 1,335,114 +0.30(+0.42%)
Mar 04, 2016 70.25 71.47 69.96 71.39 1,667,313 +0.76(+1.08%)
Mar 03, 2016 70.51 70.63 69.30 70.63 2,054,897 +0.33(+0.47%)
Mar 02, 2016 69.78 70.55 68.44 70.30 2,519,224 +0.52(+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.