Consolidated Edison (NY: ED )

77.68 USD -0.28 (-0.36%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.15 71.23 69.22 69.28 5,384,935 -2.12(-2.97%)
Jan 29, 2015 70.79 71.54 70.15 71.40 2,101,485 +0.55(+0.78%)
Jan 28, 2015 70.93 72.25 70.64 70.85 2,404,243 -0.03(-0.04%)
Jan 27, 2015 70.38 71.16 70.27 70.88 1,746,528 +0.47(+0.67%)
Jan 26, 2015 70.36 70.43 69.65 70.41 1,444,890 +0.04(+0.06%)
Jan 23, 2015 70.30 70.67 70.12 70.37 1,412,241 +0.32(+0.46%)
Jan 22, 2015 70.66 70.95 69.73 70.05 1,990,772 -0.40(-0.57%)
Jan 21, 2015 69.86 70.61 69.38 70.45 2,250,002 +0.46(+0.66%)
Jan 20, 2015 69.25 70.05 69.14 69.99 2,598,003 +0.89(+1.29%)
Jan 16, 2015 68.60 69.15 68.52 69.10 1,920,586 +0.73(+1.07%)
Jan 15, 2015 67.49 68.54 67.28 68.37 1,801,053 +0.88(+1.30%)
Jan 14, 2015 66.35 67.54 66.20 67.49 2,381,585 +0.72(+1.08%)
Jan 13, 2015 66.81 67.77 66.32 66.77 2,535,554 -0.13(-0.19%)
Jan 12, 2015 67.28 67.38 66.45 66.90 1,428,262 -0.23(-0.34%)
Jan 09, 2015 67.61 67.65 66.65 67.13 1,355,282 -0.35(-0.52%)
Jan 08, 2015 67.26 67.77 67.07 67.48 2,025,616 +0.42(+0.63%)
Jan 07, 2015 66.27 67.34 65.74 67.06 2,173,522 +0.98(+1.48%)
Jan 06, 2015 65.75 67.04 65.68 66.08 3,203,639 +0.37(+0.56%)
Jan 05, 2015 66.24 66.46 65.36 65.71 2,464,999 -0.63(-0.95%)
Jan 02, 2015 66.10 66.48 65.48 66.34 1,691,318 +0.33(+0.50%)
Dec 31, 2014 67.08 66.01 66.01 66.01 2,058,000 -0.90(-1.35%)
Dec 30, 2014 68.40 68.40 66.77 66.91 1,915,994 -1.59(-2.32%)
Dec 29, 2014 67.67 68.92 67.67 68.50 2,462,271 +0.74(+1.09%)
Dec 26, 2014 67.08 68.15 66.92 67.76 2,086,829 +0.85(+1.27%)
Dec 24, 2014 66.05 66.91 66.91 66.91 1,236,700 +0.90(+1.36%)
Dec 23, 2014 65.99 66.29 65.79 66.01 1,591,963 +0.07(+0.11%)
Dec 22, 2014 66.05 66.26 65.39 65.94 1,639,211 +0.25(+0.38%)
Dec 19, 2014 65.64 66.06 65.27 65.69 3,543,436 +0.13(+0.20%)
Dec 18, 2014 64.80 65.56 64.55 65.56 2,651,470 +0.78(+1.20%)
Dec 17, 2014 64.00 64.81 63.72 64.78 3,116,515 +0.64(+1.00%)
Dec 16, 2014 64.12 65.05 63.63 64.14 2,763,959 +0.09(+0.14%)
Dec 15, 2014 64.40 64.40 63.59 64.05 2,663,346 -0.06(-0.09%)
Dec 12, 2014 64.18 64.98 64.04 64.11 1,989,228 -0.32(-0.50%)
Dec 11, 2014 63.43 64.59 63.43 64.43 1,794,551 +1.01(+1.59%)
Dec 10, 2014 63.98 64.48 63.39 63.42 1,392,071 -0.63(-0.98%)
Dec 09, 2014 63.72 64.20 63.50 64.05 1,774,168 +0.14(+0.22%)
Dec 08, 2014 63.26 64.11 63.17 63.91 1,512,178 +0.65(+1.03%)
Dec 05, 2014 63.59 63.96 62.88 63.26 2,250,487 -0.81(-1.26%)
Dec 04, 2014 64.01 64.34 63.63 64.07 1,638,234 +0.14(+0.22%)
Dec 03, 2014 64.16 64.19 63.59 63.93 2,341,509 -0.25(-0.39%)
Dec 02, 2014 63.82 64.25 63.47 64.18 2,438,362 +0.35(+0.55%)
Dec 01, 2014 62.93 64.54 62.62 63.83 2,896,667 +0.68(+1.08%)
Nov 28, 2014 62.53 63.33 62.36 63.15 1,113,803 +0.82(+1.32%)
Nov 26, 2014 61.97 62.33 62.33 62.33 1,419,500 +0.68(+1.10%)
Nov 25, 2014 62.18 62.22 61.45 61.65 2,565,805 -0.24(-0.39%)
Nov 24, 2014 62.25 62.46 61.80 61.89 2,188,102 -0.48(-0.77%)
Nov 21, 2014 62.46 62.47 61.72 62.37 2,617,968 +0.25(+0.40%)
Nov 20, 2014 62.31 62.65 61.92 62.12 1,843,121 -0.22(-0.35%)
Nov 19, 2014 62.43 62.65 62.03 62.34 2,272,147 -0.69(-1.09%)
Nov 18, 2014 62.84 63.26 62.44 63.03 2,166,792 +0.49(+0.78%)
Nov 17, 2014 61.93 62.73 61.58 62.54 2,383,589 +0.51(+0.82%)
Nov 14, 2014 62.12 62.41 61.80 62.03 1,557,449 +0.03(+0.05%)
Nov 13, 2014 62.05 62.74 61.81 62.00 3,369,403 -0.25(-0.40%)
Nov 12, 2014 62.96 63.09 62.06 62.25 3,081,442 -1.21(-1.91%)
Nov 11, 2014 63.48 63.88 63.25 63.46 1,721,131 -0.01(-0.02%)
Nov 10, 2014 63.39 63.93 63.27 63.47 2,361,718 -0.10(-0.16%)
Nov 07, 2014 62.65 63.64 62.61 63.57 2,726,534 +0.32(+0.51%)
Nov 06, 2014 64.54 64.54 63.10 63.25 4,113,835 -1.39(-2.15%)
Nov 05, 2014 63.69 64.73 63.54 64.64 3,655,249 +1.26(+1.99%)
Nov 04, 2014 63.69 64.00 63.21 63.38 1,571,895 -0.22(-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.