Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.44 46.52 45.56 46.08 3,032,725 -0.51(-1.08%)
Aug 28, 2015 46.51 46.82 45.91 46.58 3,267,015 -0.22(-0.47%)
Aug 27, 2015 46.75 46.97 46.28 46.80 3,251,172 +0.31(+0.66%)
Aug 26, 2015 46.04 46.66 45.56 46.49 3,294,015 +0.94(+2.06%)
Aug 25, 2015 46.72 47.38 45.52 45.56 3,868,542 -0.86(-1.85%)
Aug 24, 2015 47.18 47.96 46.14 46.41 5,555,790 -1.97(-4.07%)
Aug 21, 2015 48.79 49.07 48.36 48.38 2,951,760 -0.56(-1.14%)
Aug 20, 2015 48.72 49.30 48.60 48.94 2,404,397 -0.04(-0.07%)
Aug 19, 2015 48.56 49.10 48.30 48.98 2,009,031 +0.26(+0.54%)
Aug 18, 2015 48.78 48.83 48.52 48.71 2,300,142 -0.15(-0.30%)
Aug 17, 2015 49.00 49.11 48.60 48.86 2,274,816 +0.03(+0.06%)
Aug 14, 2015 48.36 48.87 48.15 48.83 2,850,162 +0.29(+0.60%)
Aug 13, 2015 48.09 48.69 47.70 48.54 2,680,142 +0.23(+0.48%)
Aug 12, 2015 47.60 48.57 47.51 48.31 4,376,313 +0.54(+1.14%)
Aug 11, 2015 47.30 48.11 47.18 47.77 3,240,107 +0.51(+1.07%)
Aug 10, 2015 47.34 47.87 47.08 47.26 3,562,030 +0.00(+0.00%)
Aug 07, 2015 45.92 47.40 45.83 47.26 4,775,213 +1.04(+2.24%)
Aug 06, 2015 45.97 46.23 45.44 46.22 3,912,613 +0.22(+0.49%)
Aug 05, 2015 45.99 46.15 45.73 46.00 1,831,960 +0.12(+0.27%)
Aug 04, 2015 46.17 46.22 45.77 45.87 2,737,125 -0.40(-0.86%)
Aug 03, 2015 46.21 46.62 46.06 46.27 2,162,715 +0.15(+0.31%)
Jul 31, 2015 46.13 46.54 46.03 46.13 2,944,097 +0.32(+0.70%)
Jul 30, 2015 45.07 45.95 44.98 45.81 2,625,094 +0.59(+1.30%)
Jul 29, 2015 44.88 45.34 44.46 45.22 4,487,542 +0.32(+0.71%)
Jul 28, 2015 44.64 44.94 44.50 44.90 2,350,589 +0.20(+0.45%)
Jul 27, 2015 44.25 45.02 44.17 44.70 3,215,148 +0.52(+1.18%)
Jul 24, 2015 44.29 44.37 43.89 44.17 3,457,101 -0.18(-0.41%)
Jul 23, 2015 45.02 45.10 43.87 44.36 3,843,963 -0.76(-1.69%)
Jul 22, 2015 44.60 45.20 44.48 45.12 3,785,416 +0.52(+1.17%)
Jul 21, 2015 44.46 44.60 44.10 44.60 3,831,532 +0.06(+0.13%)
Jul 20, 2015 44.39 44.55 44.15 44.54 2,407,814 +0.07(+0.16%)
Jul 17, 2015 44.61 44.71 44.32 44.46 2,900,083 -0.30(-0.68%)
Jul 16, 2015 44.23 44.83 44.12 44.77 2,205,728 +0.67(+1.53%)
Jul 15, 2015 43.83 44.09 43.58 44.09 1,643,015 +0.27(+0.61%)
Jul 14, 2015 44.00 44.31 43.71 43.83 2,972,333 -0.20(-0.44%)
Jul 13, 2015 44.24 44.52 43.85 44.02 2,652,982 -0.09(-0.20%)
Jul 10, 2015 43.83 44.57 43.67 44.11 2,838,416 +0.23(+0.53%)
Jul 09, 2015 44.45 44.52 43.65 43.88 2,576,764 -0.54(-1.21%)
Jul 08, 2015 44.31 44.69 44.07 44.41 3,509,247 +0.11(+0.25%)
Jul 07, 2015 43.40 44.61 43.38 44.31 6,654,285 +1.07(+2.48%)
Jul 06, 2015 42.88 43.28 42.75 43.23 3,399,888 +0.33(+0.78%)
Jul 02, 2015 42.48 42.90 42.90 42.90 2,589,734 +0.62(+1.48%)
Jul 01, 2015 41.93 42.33 41.86 42.27 2,553,686 +0.29(+0.69%)
Jun 30, 2015 42.28 42.36 41.80 41.98 3,616,108 -0.18(-0.43%)
Jun 29, 2015 42.30 42.72 42.15 42.17 3,269,930 +0.02(+0.05%)
Jun 26, 2015 41.67 42.26 41.47 42.14 2,735,388 +0.44(+1.04%)
Jun 25, 2015 42.05 42.06 41.64 41.71 3,651,530 -0.25(-0.59%)
Jun 24, 2015 42.09 42.31 41.82 41.96 2,437,690 -0.17(-0.40%)
Jun 23, 2015 42.48 42.54 41.97 42.12 2,331,750 -0.47(-1.11%)
Jun 22, 2015 42.77 42.91 42.48 42.59 2,323,177 -0.20(-0.46%)
Jun 19, 2015 42.99 43.21 42.76 42.79 3,559,047 -0.15(-0.35%)
Jun 18, 2015 42.28 43.05 42.28 42.94 4,345,320 +0.70(+1.65%)
Jun 17, 2015 41.66 42.30 41.66 42.25 2,810,274 +0.51(+1.22%)
Jun 16, 2015 41.43 41.77 41.24 41.74 2,362,204 +0.24(+0.58%)
Jun 15, 2015 41.98 41.98 41.41 41.50 3,484,669 -0.24(-0.57%)
Jun 12, 2015 41.97 42.14 41.72 41.74 1,795,142 -0.36(-0.86%)
Jun 11, 2015 42.19 42.38 41.95 42.10 3,087,536 +0.21(+0.50%)
Jun 10, 2015 42.74 42.89 41.69 41.89 6,801,993 -0.50(-1.18%)
Jun 09, 2015 42.50 42.80 41.61 42.39 9,175,986 -0.07(-0.15%)
Jun 08, 2015 42.72 43.00 42.38 42.46 4,582,660 -0.06(-0.14%)
Jun 05, 2015 43.05 43.09 42.45 42.51 5,165,896 -0.78(-1.81%)
Jun 04, 2015 43.16 43.58 43.16 43.30 2,331,069 -0.06(-0.13%)
Jun 03, 2015 44.17 44.21 43.18 43.35 3,494,900 -0.96(-2.16%)
Jun 02, 2015 44.62 44.62 43.88 44.31 3,392,283 -0.45(-1.00%)
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.