Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 56.25 56.59 55.89 56.30 3,705,011 +0.10(+0.18%)
Mar 30, 2016 56.26 56.56 55.89 56.20 1,810,268 -0.12(-0.21%)
Mar 29, 2016 55.52 56.36 55.41 56.31 2,006,141 +0.80(+1.44%)
Mar 28, 2016 55.52 56.02 55.26 55.51 1,865,299 -0.01(-0.01%)
Mar 24, 2016 55.34 55.52 55.52 55.52 1,672,756 +0.15(+0.28%)
Mar 23, 2016 54.91 55.74 54.53 55.37 2,237,068 +0.58(+1.06%)
Mar 22, 2016 55.18 55.40 54.71 54.78 2,170,347 -0.14(-0.25%)
Mar 21, 2016 55.01 55.38 54.46 54.92 2,058,112 -0.37(-0.66%)
Mar 18, 2016 55.64 55.94 55.01 55.29 6,184,612 -0.17(-0.30%)
Mar 17, 2016 54.73 55.55 54.50 55.46 3,321,066 +0.76(+1.40%)
Mar 16, 2016 54.38 54.76 53.32 54.70 2,723,538 +0.40(+0.73%)
Mar 15, 2016 54.12 54.45 53.99 54.30 2,321,807 +0.32(+0.59%)
Mar 14, 2016 53.74 54.15 53.50 53.98 1,797,639 +0.15(+0.27%)
Mar 11, 2016 53.81 54.19 53.63 53.84 1,751,246 +0.15(+0.29%)
Mar 10, 2016 53.65 53.97 53.21 53.68 1,766,270 +0.24(+0.45%)
Mar 09, 2016 53.35 54.15 53.35 53.44 2,862,443 -0.11(-0.21%)
Mar 08, 2016 52.64 53.60 52.43 53.55 2,475,928 +0.87(+1.66%)
Mar 07, 2016 52.40 52.73 52.15 52.68 1,817,037 +0.22(+0.42%)
Mar 04, 2016 51.62 52.52 51.40 52.46 2,269,146 +0.56(+1.08%)
Mar 03, 2016 51.81 51.90 50.92 51.90 2,796,633 +0.24(+0.47%)
Mar 02, 2016 51.27 51.84 50.29 51.65 3,428,563 +0.38(+0.75%)
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.