Consolidated Edison (NY: ED )

99.11 +0.63 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.65 57.09 56.30 56.66 1,977,506 +0.13(+0.23%)
Sep 29, 2014 56.28 56.58 56.05 56.53 1,356,480 +0.18(+0.32%)
Sep 26, 2014 56.16 56.52 55.80 56.35 1,013,851 +0.20(+0.36%)
Sep 25, 2014 56.39 56.64 56.15 56.15 1,531,963 -0.38(-0.67%)
Sep 24, 2014 56.81 56.88 56.25 56.53 1,124,278 -0.22(-0.39%)
Sep 23, 2014 56.78 57.09 56.60 56.75 1,359,230 -0.12(-0.21%)
Sep 22, 2014 56.91 57.19 56.64 56.87 1,603,651 -0.26(-0.46%)
Sep 19, 2014 56.87 57.24 56.70 57.13 1,715,277 +0.50(+0.88%)
Sep 18, 2014 57.01 57.22 56.48 56.63 1,305,048 -0.39(-0.68%)
Sep 17, 2014 57.26 57.37 56.71 57.02 1,753,070 -0.22(-0.38%)
Sep 16, 2014 56.70 57.38 56.70 57.24 1,579,847 +0.70(+1.24%)
Sep 15, 2014 56.71 56.86 56.35 56.54 1,517,464 +0.11(+0.19%)
Sep 12, 2014 57.05 57.19 56.28 56.43 1,803,557 -0.85(-1.48%)
Sep 11, 2014 56.89 57.35 56.68 57.28 933,514 +0.45(+0.79%)
Sep 10, 2014 56.94 57.04 56.58 56.83 1,537,036 -0.10(-0.18%)
Sep 09, 2014 57.43 57.56 56.83 56.93 2,066,798 -0.67(-1.16%)
Sep 08, 2014 58.02 58.10 57.28 57.60 1,597,641 -0.52(-0.89%)
Sep 05, 2014 57.58 58.11 57.42 58.12 2,352,226 +0.51(+0.89%)
Sep 04, 2014 57.52 57.75 57.13 57.61 1,678,290 -0.13(-0.23%)
Sep 03, 2014 57.51 57.91 57.22 57.74 1,755,884 +0.58(+1.01%)
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.