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 (%)
Dec 31, 2015 48.26 47.58 47.58 47.58 1,598,535 -0.73(-1.50%)
Dec 30, 2015 48.22 48.50 48.12 48.30 1,044,470 +0.08(+0.17%)
Dec 29, 2015 48.18 48.61 48.06 48.22 1,660,051 +0.04(+0.08%)
Dec 28, 2015 47.69 48.21 47.50 48.18 1,462,398 +0.25(+0.52%)
Dec 24, 2015 47.84 47.93 47.93 47.93 725,169 -0.03(-0.06%)
Dec 23, 2015 47.31 48.00 47.18 47.96 1,724,948 +0.81(+1.71%)
Dec 22, 2015 46.98 47.29 46.51 47.15 1,805,061 +0.21(+0.46%)
Dec 21, 2015 47.03 47.24 46.66 46.94 2,078,068 +0.09(+0.19%)
Dec 18, 2015 47.40 47.49 46.60 46.85 4,236,239 -0.69(-1.45%)
Dec 17, 2015 47.50 47.91 47.15 47.54 2,492,535 +0.00(+0.00%)
Dec 16, 2015 46.61 47.60 46.54 47.54 2,929,959 +1.15(+2.47%)
Dec 15, 2015 46.09 46.80 46.06 46.39 2,669,141 +0.47(+1.02%)
Dec 14, 2015 45.32 45.93 45.31 45.92 3,208,469 +0.91(+2.02%)
Dec 11, 2015 45.10 45.48 44.66 45.01 2,760,366 -0.25(-0.56%)
Dec 10, 2015 46.54 46.63 45.12 45.27 3,758,535 -1.38(-2.97%)
Dec 09, 2015 46.84 47.33 46.35 46.65 3,853,816 -0.33(-0.71%)
Dec 08, 2015 46.38 47.09 46.11 46.98 3,081,457 +0.51(+1.10%)
Dec 07, 2015 46.01 46.49 45.78 46.47 2,372,721 +0.47(+1.01%)
Dec 04, 2015 44.95 46.02 44.95 46.01 2,996,629 +1.22(+2.73%)
Dec 03, 2015 45.36 45.36 44.64 44.78 3,970,139 -0.72(-1.58%)
Dec 02, 2015 46.12 46.32 45.46 45.50 1,755,272 -0.83(-1.79%)
Dec 01, 2015 46.18 46.38 45.90 46.33 1,527,258 +0.33(+0.71%)
Nov 30, 2015 46.09 46.34 45.93 46.01 2,274,226 -0.04(-0.10%)
Nov 27, 2015 45.95 46.21 45.92 46.05 742,872 +0.13(+0.29%)
Nov 25, 2015 46.16 45.92 45.92 45.92 1,233,383 -0.24(-0.51%)
Nov 24, 2015 46.24 46.44 45.85 46.15 2,134,548 -0.35(-0.75%)
Nov 23, 2015 46.91 47.13 46.47 46.50 1,880,320 -0.36(-0.77%)
Nov 20, 2015 46.95 47.24 46.62 46.86 1,882,926 +0.09(+0.19%)
Nov 19, 2015 46.66 47.04 46.48 46.78 3,659,483 +0.29(+0.62%)
Nov 18, 2015 46.21 46.52 45.77 46.49 2,343,221 +0.25(+0.54%)
Nov 17, 2015 46.41 46.88 46.02 46.24 2,820,226 -0.19(-0.41%)
Nov 16, 2015 45.35 46.45 45.32 46.43 2,273,480 +1.08(+2.38%)
Nov 13, 2015 45.78 46.14 45.23 45.35 2,744,067 -0.46(-1.01%)
Nov 12, 2015 46.07 46.45 45.53 45.81 2,168,631 -0.28(-0.60%)
Nov 11, 2015 45.91 46.20 45.79 46.09 2,576,098 +0.18(+0.40%)
Nov 10, 2015 45.46 46.19 45.46 45.90 2,536,464 +0.54(+1.19%)
Nov 09, 2015 45.09 45.61 44.82 45.36 3,133,997 -0.01(-0.03%)
Nov 06, 2015 46.83 47.02 45.07 45.38 11,159,565 -2.49(-5.20%)
Nov 05, 2015 48.14 48.48 47.76 47.87 3,080,867 -0.42(-0.86%)
Nov 04, 2015 48.15 48.57 48.00 48.28 2,645,798 +0.21(+0.43%)
Nov 03, 2015 47.93 48.11 47.51 48.08 2,237,121 +0.04(+0.08%)
Nov 02, 2015 48.18 48.34 47.61 48.04 2,751,339 -0.12(-0.24%)
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.