Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.24 48.66 48.13 48.23 2,815,557 +0.33(+0.70%)
Jul 30, 2015 47.13 48.05 47.03 47.90 2,510,483 +0.61(+1.30%)
Jul 29, 2015 46.93 47.40 46.49 47.28 4,291,617 +0.33(+0.71%)
Jul 28, 2015 46.68 47.00 46.53 46.95 2,247,962 +0.21(+0.45%)
Jul 27, 2015 46.27 47.08 46.19 46.74 3,074,775 +0.55(+1.18%)
Jul 24, 2015 46.31 46.40 45.90 46.19 3,306,164 -0.19(-0.41%)
Jul 23, 2015 47.07 47.15 45.87 46.38 3,676,136 -0.80(-1.69%)
Jul 22, 2015 46.63 47.26 46.51 47.18 3,620,145 +0.55(+1.17%)
Jul 21, 2015 46.49 46.64 46.12 46.63 3,664,248 +0.06(+0.13%)
Jul 20, 2015 46.42 46.59 46.17 46.57 2,302,689 +0.08(+0.16%)
Jul 17, 2015 46.65 46.75 46.34 46.49 2,773,465 -0.32(-0.68%)
Jul 16, 2015 46.25 46.88 46.14 46.81 2,109,426 +0.71(+1.53%)
Jul 15, 2015 45.83 46.11 45.57 46.11 1,571,281 +0.28(+0.61%)
Jul 14, 2015 46.01 46.33 45.71 45.83 2,842,562 -0.20(-0.44%)
Jul 13, 2015 46.26 46.55 45.85 46.03 2,537,153 -0.09(-0.20%)
Jul 10, 2015 45.83 46.61 45.66 46.12 2,714,491 +0.24(+0.53%)
Jul 09, 2015 46.48 46.56 45.65 45.88 2,464,262 -0.56(-1.21%)
Jul 08, 2015 46.34 46.73 46.09 46.44 3,356,034 +0.11(+0.25%)
Jul 07, 2015 45.38 46.65 45.36 46.33 6,363,759 +1.12(+2.48%)
Jul 06, 2015 44.83 45.25 44.70 45.21 3,251,449 +0.35(+0.78%)
Jul 02, 2015 44.42 44.86 44.86 44.86 2,476,666 +0.65(+1.48%)
Jul 01, 2015 43.85 44.26 43.77 44.20 2,442,192 +0.30(+0.69%)
Jun 30, 2015 44.21 44.30 43.70 43.90 3,458,229 -0.19(-0.43%)
Jun 29, 2015 44.23 44.67 44.08 44.09 3,127,165 +0.02(+0.05%)
Jun 26, 2015 43.57 44.19 43.36 44.07 2,615,961 +0.45(+1.04%)
Jun 25, 2015 43.97 43.98 43.54 43.61 3,492,105 -0.26(-0.59%)
Jun 24, 2015 44.01 44.24 43.73 43.87 2,331,261 -0.17(-0.40%)
Jun 23, 2015 44.42 44.48 43.89 44.04 2,229,946 -0.49(-1.11%)
Jun 22, 2015 44.72 44.86 44.42 44.54 2,221,747 -0.20(-0.46%)
Jun 19, 2015 44.95 45.18 44.71 44.74 3,403,659 -0.16(-0.35%)
Jun 18, 2015 44.21 45.02 44.21 44.90 4,155,603 +0.73(+1.65%)
Jun 17, 2015 43.56 44.23 43.56 44.17 2,687,578 +0.53(+1.22%)
Jun 16, 2015 43.32 43.68 43.13 43.64 2,259,070 +0.25(+0.58%)
Jun 15, 2015 43.90 43.90 43.30 43.39 3,332,529 -0.25(-0.57%)
Jun 12, 2015 43.89 44.06 43.63 43.64 1,716,767 -0.38(-0.86%)
Jun 11, 2015 44.11 44.31 43.86 44.02 2,952,735 +0.22(+0.50%)
Jun 10, 2015 44.69 44.85 43.60 43.80 6,505,018 -0.52(-1.18%)
Jun 09, 2015 44.44 44.75 43.51 44.33 8,775,363 -0.07(-0.15%)
Jun 08, 2015 44.67 44.96 44.32 44.39 4,382,581 -0.06(-0.14%)
Jun 05, 2015 45.02 45.06 44.39 44.45 4,940,353 -0.82(-1.81%)
Jun 04, 2015 45.13 45.57 45.13 45.27 2,229,295 -0.06(-0.13%)
Jun 03, 2015 46.18 46.23 45.15 45.33 3,342,313 -1.00(-2.16%)
Jun 02, 2015 46.65 46.65 45.88 46.34 3,244,176 -0.47(-1.00%)
Jun 01, 2015 46.93 47.16 46.75 46.81 1,570,578 -0.10(-0.21%)
May 29, 2015 46.90 47.15 46.66 46.90 3,165,878 +0.02(+0.05%)
May 28, 2015 46.56 46.91 46.51 46.88 2,704,813 +0.36(+0.77%)
May 27, 2015 46.32 46.64 46.12 46.53 2,504,310 +0.20(+0.44%)
May 26, 2015 46.38 46.43 45.92 46.32 2,078,076 -0.05(-0.11%)
May 22, 2015 46.39 46.37 46.37 46.37 1,511,313 -0.17(-0.37%)
May 21, 2015 46.56 46.74 46.31 46.55 1,631,657 -0.01(-0.02%)
May 20, 2015 46.39 46.81 46.28 46.56 1,972,393 +0.18(+0.39%)
May 19, 2015 46.10 46.56 45.90 46.37 2,072,637 +0.07(+0.15%)
May 18, 2015 46.01 46.56 45.93 46.31 3,290,019 +0.17(+0.38%)
May 15, 2015 46.01 46.39 45.85 46.13 2,823,811 +0.28(+0.61%)
May 14, 2015 45.52 45.94 45.39 45.85 2,455,788 +0.65(+1.43%)
May 13, 2015 46.02 46.19 45.05 45.21 3,532,767 -0.67(-1.46%)
May 12, 2015 45.94 46.09 45.48 45.88 3,359,777 -0.29(-0.62%)
May 11, 2015 45.80 46.39 45.80 46.16 4,448,373 +0.32(+0.70%)
May 08, 2015 46.50 46.74 45.61 45.84 4,500,509 -0.12(-0.26%)
May 07, 2015 45.87 46.50 45.76 45.96 3,463,907 +0.11(+0.23%)
May 06, 2015 45.67 45.90 45.29 45.85 3,704,881 +0.21(+0.46%)
May 05, 2015 46.41 46.49 45.46 45.64 2,991,878 -0.96(-2.06%)
May 04, 2015 46.26 46.93 46.12 46.60 2,387,788 +0.33(+0.71%)
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.