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 (%)
Jan 30, 2015 50.56 50.62 49.19 49.23 7,577,850 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,276 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.35 3,383,326 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,769 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,294 +0.03(+0.06%)
Jan 23, 2015 49.96 50.22 49.83 50.01 1,987,350 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,477 -0.28(-0.57%)
Jan 21, 2015 49.64 50.18 49.30 50.06 3,166,273 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.74 3,655,991 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,709 +0.52(+1.07%)
Jan 15, 2015 47.96 48.71 47.81 48.58 2,534,498 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,441 +0.51(+1.08%)
Jan 13, 2015 47.48 48.16 47.13 47.45 3,568,111 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,895 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,195 -0.25(-0.52%)
Jan 08, 2015 47.80 48.16 47.66 47.95 2,850,510 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.72 47.65 3,058,648 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,262 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.45 46.69 3,468,824 -0.45(-0.95%)
Jan 02, 2015 46.97 47.24 46.53 47.14 2,380,076 +0.23(+0.50%)
Dec 31, 2014 47.67 46.91 46.91 46.91 2,896,082 -0.64(-1.35%)
Dec 30, 2014 48.61 48.61 47.45 47.55 2,696,247 -1.13(-2.32%)
Dec 29, 2014 48.09 48.98 48.09 48.68 3,464,985 +0.53(+1.09%)
Dec 26, 2014 47.67 48.43 47.55 48.15 2,936,651 +0.60(+1.27%)
Dec 24, 2014 46.94 47.55 47.55 47.55 1,740,323 +0.64(+1.36%)
Dec 23, 2014 46.89 47.11 46.75 46.91 2,240,260 +0.05(+0.11%)
Dec 22, 2014 46.94 47.09 46.46 46.86 2,306,749 +0.18(+0.38%)
Dec 19, 2014 46.64 46.94 46.38 46.68 4,986,435 +0.09(+0.20%)
Dec 18, 2014 46.05 46.59 45.87 46.59 3,731,232 +0.55(+1.20%)
Dec 17, 2014 45.48 46.05 45.28 46.03 4,385,658 +0.45(+1.00%)
Dec 16, 2014 45.56 46.23 45.22 45.58 3,889,530 +0.06(+0.14%)
Dec 15, 2014 45.76 45.76 45.19 45.51 3,747,944 -0.04(-0.09%)
Dec 12, 2014 45.61 46.18 45.51 45.56 2,799,304 -0.23(-0.50%)
Dec 11, 2014 45.07 45.90 45.07 45.78 2,525,348 +0.72(+1.59%)
Dec 10, 2014 45.47 45.82 45.05 45.07 1,958,966 -0.45(-0.98%)
Dec 09, 2014 45.28 45.62 45.12 45.51 2,496,665 +0.10(+0.22%)
Dec 08, 2014 44.95 45.56 44.89 45.42 2,127,984 +0.46(+1.03%)
Dec 05, 2014 45.19 45.45 44.68 44.95 3,166,956 -0.58(-1.26%)
Dec 04, 2014 45.49 45.72 45.22 45.53 2,305,374 +0.10(+0.22%)
Dec 03, 2014 45.59 45.61 45.19 45.43 3,295,045 -0.18(-0.39%)
Dec 02, 2014 45.35 45.66 45.10 45.61 3,431,340 +0.25(+0.55%)
Dec 01, 2014 44.72 45.86 44.50 45.36 4,076,281 +0.48(+1.08%)
Nov 28, 2014 44.43 45.00 44.31 44.88 1,567,378 +0.58(+1.32%)
Nov 26, 2014 44.04 44.29 44.29 44.29 1,997,565 +0.48(+1.10%)
Nov 25, 2014 44.19 44.21 43.67 43.81 3,610,681 -0.17(-0.39%)
Nov 24, 2014 44.24 44.38 43.92 43.98 3,079,166 -0.34(-0.77%)
Nov 21, 2014 44.38 44.39 43.86 44.32 3,684,087 +0.18(+0.40%)
Nov 20, 2014 44.28 44.52 44.00 44.14 2,593,698 -0.16(-0.35%)
Nov 19, 2014 44.36 44.52 44.08 44.30 3,197,437 -0.49(-1.09%)
Nov 18, 2014 44.66 44.95 44.37 44.79 3,049,178 +0.35(+0.78%)
Nov 17, 2014 44.01 44.58 43.76 44.44 3,354,261 +0.36(+0.82%)
Nov 14, 2014 44.14 44.35 43.92 44.08 2,191,691 +0.02(+0.05%)
Nov 13, 2014 44.09 44.58 43.92 44.06 4,741,530 -0.18(-0.40%)
Nov 12, 2014 44.74 44.83 44.10 44.24 4,336,302 -0.86(-1.91%)
Nov 11, 2014 45.11 45.39 44.95 45.10 2,422,030 -0.01(-0.02%)
Nov 10, 2014 45.05 45.43 44.96 45.10 3,323,484 -0.07(-0.16%)
Nov 07, 2014 44.52 45.22 44.49 45.17 3,836,864 +0.68(+1.52%)
Nov 06, 2014 45.41 45.41 44.39 44.50 5,847,360 -0.98(-2.15%)
Nov 05, 2014 44.81 45.54 44.70 45.48 5,195,531 +0.89(+1.99%)
Nov 04, 2014 44.81 45.03 44.47 44.59 2,234,274 -0.15(-0.35%)
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.