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 (%)
Jan 29, 2016 51.59 51.96 51.23 51.36 5,121,813 +0.18(+0.35%)
Jan 28, 2016 50.51 51.54 50.08 51.19 1,922,916 +0.61(+1.20%)
Jan 27, 2016 50.24 50.81 49.95 50.58 2,166,961 +0.25(+0.50%)
Jan 26, 2016 50.27 51.18 50.09 50.33 2,852,746 +0.13(+0.27%)
Jan 25, 2016 50.46 50.50 49.95 50.19 2,879,253 -0.12(-0.24%)
Jan 22, 2016 50.50 50.57 49.35 50.31 4,247,032 +0.21(+0.41%)
Jan 21, 2016 50.52 51.06 49.01 50.10 6,195,105 -0.41(-0.82%)
Jan 20, 2016 50.82 51.11 50.13 50.52 4,591,332 -0.61(-1.19%)
Jan 19, 2016 50.33 51.27 50.08 51.13 4,554,863 +1.03(+2.05%)
Jan 15, 2016 49.23 50.10 50.10 50.10 5,185,843 +0.04(+0.09%)
Jan 14, 2016 49.27 50.33 48.91 50.05 5,245,578 +0.70(+1.41%)
Jan 13, 2016 48.62 49.59 48.55 49.36 4,343,209 +0.87(+1.80%)
Jan 12, 2016 49.11 49.36 48.19 48.48 4,242,285 -0.60(-1.22%)
Jan 11, 2016 49.29 49.93 48.98 49.08 5,782,768 -0.09(-0.18%)
Jan 08, 2016 48.72 49.45 48.65 49.17 7,381,687 +0.53(+1.08%)
Jan 07, 2016 47.77 48.82 47.74 48.65 4,556,402 +0.37(+0.77%)
Jan 06, 2016 47.71 48.46 47.52 48.28 2,270,931 +0.23(+0.48%)
Jan 05, 2016 47.70 48.24 47.06 48.05 2,048,932 +0.38(+0.79%)
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.