Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.