Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 45.28 45.52 45.06 45.32 2,277,968 +0.06(+0.13%)
Feb 26, 2015 45.80 46.00 45.21 45.26 2,553,960 -0.52(-1.14%)
Feb 25, 2015 46.91 46.92 45.72 45.78 2,757,769 -1.05(-2.25%)
Feb 24, 2015 46.19 47.37 46.15 46.84 4,529,610 +0.71(+1.54%)
Feb 23, 2015 45.98 46.14 45.57 46.13 3,763,218 +0.37(+0.82%)
Feb 20, 2015 46.05 46.50 44.77 45.75 7,154,497 -0.75(-1.62%)
Feb 19, 2015 46.97 47.08 46.20 46.51 3,528,310 -0.44(-0.93%)
Feb 18, 2015 46.04 47.05 45.80 46.94 3,241,574 +1.14(+2.49%)
Feb 17, 2015 45.73 46.48 45.36 45.80 5,092,378 -0.07(-0.16%)
Feb 13, 2015 46.61 45.88 45.88 45.88 4,741,297 -0.75(-1.60%)
Feb 12, 2015 46.91 47.01 46.44 46.62 4,362,545 -0.23(-0.50%)
Feb 11, 2015 47.35 47.40 46.62 46.86 4,206,928 -0.75(-1.58%)
Feb 10, 2015 46.85 47.72 46.84 47.61 3,295,950 +0.68(+1.45%)
Feb 09, 2015 47.45 47.73 46.78 46.93 4,014,514 -0.52(-1.09%)
Feb 06, 2015 48.64 48.73 47.29 47.45 5,686,547 -1.45(-2.96%)
Feb 05, 2015 48.76 48.97 48.28 48.90 2,095,949 +0.41(+0.85%)
Feb 04, 2015 48.92 49.22 48.38 48.48 3,311,756 -0.54(-1.10%)
Feb 03, 2015 49.25 49.37 48.78 49.02 4,331,955 -0.33(-0.68%)
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.