Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.04 48.41 47.86 48.16 4,832,672 +0.30(+0.63%)
Oct 29, 2015 48.38 48.55 47.49 47.86 2,582,712 -0.78(-1.61%)
Oct 28, 2015 49.25 49.40 47.95 48.64 2,694,200 -0.62(-1.25%)
Oct 27, 2015 49.02 49.41 48.88 49.26 2,113,517 +0.15(+0.31%)
Oct 26, 2015 49.20 49.25 48.64 49.10 2,160,696 +0.00(+0.00%)
Oct 23, 2015 49.51 49.73 48.94 49.10 2,290,279 -0.54(-1.09%)
Oct 22, 2015 49.21 49.76 49.21 49.65 1,660,030 +0.59(+1.21%)
Oct 21, 2015 49.38 49.61 48.98 49.05 1,343,765 -0.14(-0.28%)
Oct 20, 2015 48.86 49.34 48.81 49.19 1,898,439 +0.17(+0.34%)
Oct 19, 2015 48.79 49.02 48.27 49.02 3,073,103 -0.07(-0.13%)
Oct 16, 2015 48.95 49.41 48.85 49.09 2,493,373 +0.40(+0.83%)
Oct 15, 2015 48.12 48.79 47.92 48.69 2,136,292 +0.73(+1.51%)
Oct 14, 2015 48.13 48.26 47.86 47.96 2,289,854 -0.04(-0.09%)
Oct 13, 2015 48.18 48.32 47.88 48.01 2,191,925 -0.17(-0.35%)
Oct 12, 2015 47.94 48.53 47.87 48.17 1,804,416 +0.25(+0.52%)
Oct 09, 2015 48.50 48.69 47.89 47.93 2,260,165 -0.62(-1.27%)
Oct 08, 2015 47.76 48.56 47.63 48.54 2,247,493 +0.63(+1.31%)
Oct 07, 2015 48.11 48.20 47.52 47.91 3,949,183 -0.18(-0.37%)
Oct 06, 2015 48.97 48.97 47.94 48.09 4,688,910 -1.05(-2.13%)
Oct 05, 2015 48.95 49.22 48.46 49.13 2,450,879 +0.32(+0.66%)
Oct 02, 2015 48.55 48.97 48.12 48.81 2,742,562 +0.74(+1.54%)
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.