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 (%)
Jul 31, 2015 46.14 46.54 46.03 46.13 2,943,966 +0.32(+0.70%)
Jul 30, 2015 45.08 45.95 44.98 45.81 2,624,977 +0.59(+1.30%)
Jul 29, 2015 44.88 45.34 44.47 45.22 4,487,343 +0.32(+0.71%)
Jul 28, 2015 44.64 44.95 44.50 44.90 2,350,485 +0.20(+0.45%)
Jul 27, 2015 44.25 45.03 44.18 44.70 3,215,005 +0.52(+1.18%)
Jul 24, 2015 44.29 44.37 43.89 44.18 3,456,948 -0.18(-0.41%)
Jul 23, 2015 45.02 45.10 43.87 44.36 3,843,793 -0.76(-1.69%)
Jul 22, 2015 44.60 45.20 44.48 45.12 3,785,248 +0.52(+1.17%)
Jul 21, 2015 44.46 44.60 44.10 44.60 3,831,362 +0.06(+0.13%)
Jul 20, 2015 44.39 44.55 44.15 44.54 2,407,707 +0.07(+0.16%)
Jul 17, 2015 44.61 44.71 44.32 44.47 2,899,954 -0.30(-0.68%)
Jul 16, 2015 44.23 44.84 44.13 44.77 2,205,630 +0.67(+1.53%)
Jul 15, 2015 43.83 44.10 43.58 44.10 1,642,942 +0.27(+0.61%)
Jul 14, 2015 44.00 44.31 43.71 43.83 2,972,202 -0.20(-0.44%)
Jul 13, 2015 44.24 44.52 43.85 44.02 2,652,864 -0.09(-0.20%)
Jul 10, 2015 43.83 44.58 43.67 44.11 2,838,290 +0.23(+0.53%)
Jul 09, 2015 44.45 44.52 43.65 43.88 2,576,649 -0.54(-1.21%)
Jul 08, 2015 44.31 44.69 44.08 44.42 3,509,092 +0.11(+0.25%)
Jul 07, 2015 43.40 44.61 43.38 44.31 6,653,990 +1.07(+2.48%)
Jul 06, 2015 42.88 43.28 42.75 43.23 3,399,738 +0.33(+0.78%)
Jul 02, 2015 42.49 42.90 42.90 42.90 2,589,619 +0.62(+1.48%)
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.