Consolidated Edison (NY: ED )

73.96 USD -0.22 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 63.94 64.00 63.00 63.36 2,521,079 -0.18(-0.28%)
Oct 30, 2014 62.45 63.56 62.37 63.54 2,802,887 +1.26(+2.02%)
Oct 29, 2014 62.85 62.99 61.68 62.28 2,723,260 -0.60(-0.95%)
Oct 28, 2014 62.78 62.89 62.18 62.88 1,770,316 +0.19(+0.30%)
Oct 27, 2014 62.50 62.50 62.37 62.69 2,111,549 +0.19(+0.30%)
Oct 24, 2014 62.10 62.57 61.89 62.50 1,480,843 +0.49(+0.79%)
Oct 23, 2014 62.06 62.37 61.56 62.01 2,310,150 +0.11(+0.18%)
Oct 22, 2014 61.00 61.95 60.93 61.90 3,705,226 +0.83(+1.36%)
Oct 21, 2014 61.02 61.23 60.72 61.07 3,477,963 -0.39(-0.63%)
Oct 20, 2014 60.75 61.52 60.74 61.46 2,701,790 +0.76(+1.25%)
Oct 17, 2014 61.34 61.34 59.80 60.70 3,856,076 -0.22(-0.36%)
Oct 16, 2014 60.67 61.35 60.63 60.92 4,188,171 -0.54(-0.88%)
Oct 15, 2014 61.45 62.10 60.02 61.46 5,170,128 -0.11(-0.18%)
Oct 14, 2014 60.08 62.13 59.88 61.57 6,853,471 +1.75(+2.93%)
Oct 13, 2014 59.15 60.43 59.10 59.82 5,275,851 +0.69(+1.17%)
Oct 10, 2014 58.51 59.39 58.51 59.13 3,468,445 +0.93(+1.60%)
Oct 09, 2014 58.72 59.23 58.14 58.20 3,741,572 -0.57(-0.97%)
Oct 08, 2014 57.19 58.81 57.17 58.77 4,043,537 +1.63(+2.85%)
Oct 07, 2014 57.06 57.59 56.92 57.14 2,012,195 -0.06(-0.10%)
Oct 06, 2014 57.20 57.43 56.93 57.20 1,363,717 +0.17(+0.30%)
Oct 03, 2014 56.82 57.17 56.40 57.03 1,180,507 +0.23(+0.40%)
Oct 02, 2014 56.98 57.27 56.76 56.80 1,355,432 -0.14(-0.25%)
Oct 01, 2014 56.87 57.35 56.77 56.94 2,245,342 +0.28(+0.49%)
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%)
Sep 02, 2014 57.88 57.96 56.92 57.16 1,764,393 -0.73(-1.26%)
Aug 29, 2014 57.58 57.89 57.89 57.89 1,648,400 +0.16(+0.28%)
Aug 28, 2014 56.98 57.74 56.89 57.73 1,492,758 +0.59(+1.03%)
Aug 27, 2014 56.93 57.15 56.76 57.14 1,235,666 +0.45(+0.79%)
Aug 26, 2014 57.35 57.52 56.64 56.69 1,512,354 -0.74(-1.29%)
Aug 25, 2014 57.29 57.58 57.13 57.43 1,257,192 +0.25(+0.44%)
Aug 22, 2014 57.57 57.68 56.84 57.18 1,741,033 -0.40(-0.69%)
Aug 21, 2014 57.65 57.83 57.46 57.58 1,529,384 +0.07(+0.12%)
Aug 20, 2014 57.49 57.53 57.10 57.51 1,391,643 +0.13(+0.23%)
Aug 19, 2014 56.88 57.43 56.81 57.38 1,515,645 +0.53(+0.93%)
Aug 18, 2014 57.15 57.24 56.77 56.85 1,216,623 -0.11(-0.19%)
Aug 15, 2014 56.72 57.19 56.65 56.96 1,797,292 +0.38(+0.67%)
Aug 14, 2014 56.44 56.69 56.38 56.58 2,270,812 +0.21(+0.37%)
Aug 13, 2014 56.21 56.56 56.00 56.37 1,261,365 +0.27(+0.48%)
Aug 12, 2014 56.03 56.33 55.91 56.10 1,294,204 +0.07(+0.12%)
Aug 11, 2014 56.28 56.58 56.00 56.03 2,169,787 -0.87(-1.53%)
Aug 08, 2014 55.79 56.77 55.64 56.90 3,476,477 +1.56(+2.82%)
Aug 07, 2014 55.06 55.58 55.03 55.34 2,750,039 +0.58(+1.06%)
Aug 06, 2014 55.09 55.14 54.58 54.76 4,968,625 -0.47(-0.85%)
Aug 05, 2014 55.49 55.82 55.03 55.23 1,905,761 -0.50(-0.90%)
Aug 04, 2014 56.18 56.18 54.75 55.73 3,445,404 -0.36(-0.64%)
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.