Consolidated Edison (NY: ED )

74.46 USD -0.73 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.79 61.54 60.58 61.00 2,434,999 +0.21(+0.35%)
Mar 30, 2015 59.85 60.87 59.77 60.79 2,895,477 +0.99(+1.66%)
Mar 27, 2015 59.44 60.59 59.40 59.80 4,757,171 +1.00(+1.70%)
Mar 26, 2015 60.60 60.93 58.65 58.80 5,892,392 -1.78(-2.94%)
Mar 25, 2015 61.02 61.50 60.56 60.58 2,194,620 -0.30(-0.49%)
Mar 24, 2015 61.39 61.90 60.74 60.88 1,730,179 -0.65(-1.06%)
Mar 23, 2015 61.47 62.05 61.34 61.53 1,538,282 +0.06(+0.10%)
Mar 20, 2015 61.21 61.78 60.83 61.47 4,196,363 +0.63(+1.04%)
Mar 19, 2015 61.80 62.00 60.71 60.84 3,766,799 -1.25(-2.01%)
Mar 18, 2015 61.18 62.67 60.65 62.09 4,258,799 +0.92(+1.50%)
Mar 17, 2015 61.79 61.95 61.04 61.17 1,686,449 -0.55(-0.89%)
Mar 16, 2015 61.27 62.19 61.27 61.72 2,598,355 +0.88(+1.45%)
Mar 13, 2015 61.38 61.38 60.27 60.84 2,289,270 -0.56(-0.91%)
Mar 12, 2015 60.00 61.66 60.00 61.40 2,768,412 +1.68(+2.81%)
Mar 11, 2015 60.24 60.31 59.51 59.72 2,007,652 -0.36(-0.60%)
Mar 10, 2015 60.35 61.06 60.07 60.08 2,520,394 -0.34(-0.56%)
Mar 09, 2015 60.00 60.63 60.00 60.42 1,578,505 +0.44(+0.73%)
Mar 06, 2015 61.39 61.39 59.67 59.98 3,635,751 -2.34(-3.75%)
Mar 05, 2015 62.09 62.49 61.81 62.32 1,185,228 +0.45(+0.73%)
Mar 04, 2015 62.12 62.17 61.69 61.87 1,261,126 -0.30(-0.48%)
Mar 03, 2015 61.83 62.32 61.32 62.17 1,754,675 +0.35(+0.57%)
Mar 02, 2015 63.06 63.07 61.51 61.82 2,561,749 -1.32(-2.09%)
Feb 27, 2015 63.09 63.43 62.79 63.14 1,634,884 +0.08(+0.13%)
Feb 26, 2015 63.81 64.10 63.00 63.06 1,832,962 -0.73(-1.14%)
Feb 25, 2015 65.36 65.37 63.70 63.79 1,979,234 -1.47(-2.25%)
Feb 24, 2015 64.36 66.00 64.31 65.26 3,250,874 +0.99(+1.54%)
Feb 23, 2015 64.06 64.29 63.49 64.27 2,700,839 +0.52(+0.82%)
Feb 20, 2015 64.16 64.79 62.37 63.75 5,134,739 -1.05(-1.62%)
Feb 19, 2015 65.45 65.60 64.37 64.80 2,532,247 -0.61(-0.93%)
Feb 18, 2015 64.15 65.56 63.81 65.41 2,326,458 +1.59(+2.49%)
Feb 17, 2015 63.72 64.76 63.20 63.82 3,654,769 -0.10(-0.16%)
Feb 13, 2015 64.95 63.92 63.92 63.92 3,402,800 -1.69(-2.58%)
Feb 12, 2015 66.01 66.16 65.36 65.61 3,099,953 -0.33(-0.50%)
Feb 11, 2015 66.63 66.70 65.61 65.94 2,989,374 -1.06(-1.58%)
Feb 10, 2015 65.93 67.15 65.92 67.00 2,342,048 +0.96(+1.45%)
Feb 09, 2015 66.77 67.17 65.83 66.04 2,852,648 -0.73(-1.09%)
Feb 06, 2015 68.45 68.58 66.55 66.77 4,040,767 -2.04(-2.96%)
Feb 05, 2015 68.62 68.91 67.95 68.81 1,489,347 +0.58(+0.85%)
Feb 04, 2015 68.84 69.27 68.08 68.23 2,353,280 -0.76(-1.10%)
Feb 03, 2015 69.31 69.48 68.65 68.99 3,078,216 -0.47(-0.68%)
Feb 02, 2015 69.28 69.69 68.25 69.46 2,680,847 +0.18(+0.26%)
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%)
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.