Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.56 50.61 49.19 49.23 7,578,187 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,407 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.34 3,383,476 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,878 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,385 +0.03(+0.06%)
Jan 23, 2015 49.95 50.22 49.83 50.00 1,987,438 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,601 -0.28(-0.57%)
Jan 21, 2015 49.64 50.17 49.30 50.06 3,166,414 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.73 3,656,154 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,829 +0.52(+1.07%)
Jan 15, 2015 47.96 48.70 47.81 48.58 2,534,611 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,590 +0.51(+1.08%)
Jan 13, 2015 47.47 48.16 47.13 47.45 3,568,270 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,984 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,280 -0.25(-0.52%)
Jan 08, 2015 47.79 48.16 47.66 47.95 2,850,637 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.71 47.65 3,058,784 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,462 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.44 46.69 3,468,978 -0.45(-0.95%)
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.