Consolidated Edison (NY: ED )

81.35 USD +0.82 (+1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 73.83 74.63 73.11 74.60 1,998,730 +0.34(+0.46%)
Apr 28, 2016 73.09 74.26 72.72 74.26 1,695,182 +0.74(+1.01%)
Apr 27, 2016 72.32 73.75 72.21 73.52 1,727,661 +1.48(+2.05%)
Apr 26, 2016 72.26 72.64 71.95 72.04 1,606,056 -0.21(-0.29%)
Apr 25, 2016 71.46 72.39 71.31 72.25 1,713,250 +0.67(+0.94%)
Apr 22, 2016 71.43 71.97 71.19 71.58 1,677,162 +0.48(+0.68%)
Apr 21, 2016 73.27 73.63 70.73 71.10 3,751,312 -2.36(-3.21%)
Apr 20, 2016 75.93 76.10 73.27 73.46 2,182,737 -2.55(-3.35%)
Apr 19, 2016 75.71 76.03 75.14 76.01 1,433,570 +0.24(+0.32%)
Apr 18, 2016 75.85 75.77 74.73 75.77 1,564,528 -0.08(-0.11%)
Apr 15, 2016 75.31 75.97 75.14 75.85 1,157,883 +0.57(+0.76%)
Apr 14, 2016 75.12 75.45 74.86 75.28 1,313,220 +0.03(+0.04%)
Apr 13, 2016 76.01 76.01 74.71 75.25 1,587,030 -0.80(-1.05%)
Apr 12, 2016 75.51 76.11 75.26 76.05 1,312,458 +0.47(+0.62%)
Apr 11, 2016 76.07 76.53 75.48 75.58 1,025,868 -0.46(-0.60%)
Apr 08, 2016 76.16 76.68 75.95 76.04 1,011,188 +0.07(+0.09%)
Apr 07, 2016 75.31 76.28 75.28 75.97 1,534,899 +0.56(+0.74%)
Apr 06, 2016 75.57 75.65 74.95 75.41 1,614,404 -0.32(-0.42%)
Apr 05, 2016 76.79 76.94 75.61 75.73 2,972,585 -1.14(-1.48%)
Apr 04, 2016 77.00 77.15 76.09 76.87 1,381,452 -0.12(-0.16%)
Apr 01, 2016 76.61 77.23 76.13 76.99 1,804,139 +0.37(+0.48%)
Mar 31, 2016 76.55 77.02 76.07 76.62 2,722,351 +0.14(+0.18%)
Mar 30, 2016 76.57 76.97 76.06 76.48 1,330,141 -0.16(-0.21%)
Mar 29, 2016 75.56 76.70 75.41 76.64 1,474,063 +1.09(+1.44%)
Mar 28, 2016 75.56 76.24 75.21 75.55 1,370,576 -0.01(-0.01%)
Mar 24, 2016 75.31 75.56 75.56 75.56 1,229,100 +0.21(+0.28%)
Mar 23, 2016 74.73 75.86 74.21 75.35 1,643,743 +0.79(+1.06%)
Mar 22, 2016 75.10 75.40 74.46 74.56 1,594,718 -0.19(-0.25%)
Mar 21, 2016 74.86 75.37 74.12 74.75 1,512,250 -0.50(-0.66%)
Mar 18, 2016 75.72 76.13 74.86 75.25 4,544,301 -0.23(-0.30%)
Mar 17, 2016 74.48 75.60 74.17 75.48 2,440,238 +1.04(+1.40%)
Mar 16, 2016 74.01 74.53 72.56 74.44 2,001,189 +0.54(+0.73%)
Mar 15, 2016 73.65 74.11 73.48 73.90 1,706,007 +0.43(+0.59%)
Mar 14, 2016 73.14 73.70 72.81 73.47 1,320,861 +0.20(+0.27%)
Mar 11, 2016 73.24 73.75 72.99 73.27 1,286,773 +0.21(+0.29%)
Mar 10, 2016 73.01 73.45 72.42 73.06 1,297,812 +0.33(+0.45%)
Mar 09, 2016 72.61 73.69 72.61 72.73 2,103,253 -0.15(-0.21%)
Mar 08, 2016 71.64 72.95 71.36 72.88 1,819,251 +1.19(+1.66%)
Mar 07, 2016 71.31 71.76 70.98 71.69 1,335,114 +0.30(+0.42%)
Mar 04, 2016 70.25 71.47 69.96 71.39 1,667,313 +0.76(+1.08%)
Mar 03, 2016 70.51 70.63 69.30 70.63 2,054,897 +0.33(+0.47%)
Mar 02, 2016 69.78 70.55 68.44 70.30 2,519,224 +0.52(+0.75%)
Mar 01, 2016 70.36 70.83 69.40 69.78 2,445,017 -0.23(-0.33%)
Feb 29, 2016 70.19 70.73 70.01 70.01 2,633,944 -0.34(-0.48%)
Feb 26, 2016 71.85 72.33 70.17 70.35 2,195,215 -2.10(-2.90%)
Feb 25, 2016 71.67 72.49 71.43 72.45 1,413,402 +0.88(+1.23%)
Feb 24, 2016 71.77 72.40 71.19 71.57 1,829,947 -0.48(-0.67%)
Feb 23, 2016 71.58 72.31 71.07 72.05 1,789,332 +0.47(+0.66%)
Feb 22, 2016 71.00 71.68 70.32 71.58 1,801,947 +0.71(+1.00%)
Feb 19, 2016 71.00 71.61 69.68 70.87 3,049,513 -0.44(-0.62%)
Feb 18, 2016 70.03 71.98 69.85 71.31 2,798,647 +1.34(+1.92%)
Feb 17, 2016 70.41 70.71 69.34 69.97 3,257,428 -1.00(-1.41%)
Feb 16, 2016 70.91 71.08 69.93 70.97 2,659,766 +0.25(+0.35%)
Feb 12, 2016 71.81 70.72 70.72 70.72 3,244,200 -1.43(-1.98%)
Feb 11, 2016 73.39 73.68 72.08 72.15 2,488,613 -1.24(-1.69%)
Feb 10, 2016 73.49 73.70 71.94 73.39 2,016,206 -0.22(-0.30%)
Feb 09, 2016 73.12 73.90 72.72 73.61 2,596,913 +0.53(+0.73%)
Feb 08, 2016 72.14 73.15 71.97 73.08 2,855,648 +1.04(+1.44%)
Feb 05, 2016 71.21 72.24 70.14 72.04 2,529,266 +0.51(+0.71%)
Feb 04, 2016 71.43 71.85 70.73 71.53 1,751,240 -0.14(-0.20%)
Feb 03, 2016 71.26 72.31 71.22 71.67 1,955,453 +0.55(+0.77%)
Feb 02, 2016 70.16 71.22 69.88 71.12 1,720,698 +0.70(+0.99%)
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.