Consolidated Edison (NY: ED )

79.17 USD +1.27 (+1.64%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.00 62.00 60.92 61.55 3,625,485 -0.53(-0.85%)
Apr 29, 2015 61.88 62.25 61.46 62.08 1,988,794 -0.19(-0.31%)
Apr 28, 2015 61.50 62.28 61.14 62.27 1,752,972 +0.58(+0.94%)
Apr 27, 2015 62.64 62.64 61.46 61.69 1,541,597 -0.81(-1.30%)
Apr 24, 2015 61.98 63.03 61.78 62.50 1,416,137 +0.40(+0.64%)
Apr 23, 2015 61.57 62.40 61.43 62.10 1,570,227 +0.46(+0.75%)
Apr 22, 2015 61.43 61.82 61.02 61.64 1,868,515 +0.17(+0.28%)
Apr 21, 2015 61.80 62.44 61.20 61.47 1,943,507 -0.33(-0.53%)
Apr 20, 2015 61.15 62.27 61.13 61.80 1,590,986 +0.86(+1.41%)
Apr 17, 2015 60.73 61.48 60.62 60.94 2,314,553 +0.03(+0.05%)
Apr 16, 2015 60.69 61.03 60.15 60.91 1,756,605 +0.15(+0.25%)
Apr 15, 2015 60.81 61.42 60.69 60.76 1,143,669 -0.06(-0.10%)
Apr 14, 2015 60.61 61.07 60.50 60.82 942,730 +0.36(+0.60%)
Apr 13, 2015 60.91 61.11 60.41 60.46 861,093 -0.40(-0.66%)
Apr 10, 2015 60.51 61.19 60.33 60.86 1,155,356 +0.60(+1.00%)
Apr 09, 2015 60.51 60.54 59.91 60.26 1,715,025 -0.34(-0.56%)
Apr 08, 2015 60.65 60.80 60.08 60.60 1,567,189 +0.01(+0.02%)
Apr 07, 2015 61.50 61.70 60.53 60.59 1,321,238 -0.96(-1.56%)
Apr 06, 2015 61.04 61.96 61.04 61.55 1,602,069 +0.60(+0.98%)
Apr 02, 2015 61.07 60.95 60.95 60.95 1,985,700 -0.20(-0.33%)
Apr 01, 2015 60.97 61.42 60.31 61.15 2,220,698 +0.15(+0.25%)
Mar 31, 2015 60.79 61.54 60.58 61.00 2,434,999 +0.21(+0.35%)
Mar 30, 2015 59.85 60.87 59.77 60.79 2,895,477 +0.99(+1.66%)
Mar 27, 2015 59.44 60.59 59.40 59.80 4,757,171 +1.00(+1.70%)
Mar 26, 2015 60.60 60.93 58.65 58.80 5,892,392 -1.78(-2.94%)
Mar 25, 2015 61.02 61.50 60.56 60.58 2,194,620 -0.30(-0.49%)
Mar 24, 2015 61.39 61.90 60.74 60.88 1,730,179 -0.65(-1.06%)
Mar 23, 2015 61.47 62.05 61.34 61.53 1,538,282 +0.06(+0.10%)
Mar 20, 2015 61.21 61.78 60.83 61.47 4,196,363 +0.63(+1.04%)
Mar 19, 2015 61.80 62.00 60.71 60.84 3,766,799 -1.25(-2.01%)
Mar 18, 2015 61.18 62.67 60.65 62.09 4,258,799 +0.92(+1.50%)
Mar 17, 2015 61.79 61.95 61.04 61.17 1,686,449 -0.55(-0.89%)
Mar 16, 2015 61.27 62.19 61.27 61.72 2,598,355 +0.88(+1.45%)
Mar 13, 2015 61.38 61.38 60.27 60.84 2,289,270 -0.56(-0.91%)
Mar 12, 2015 60.00 61.66 60.00 61.40 2,768,412 +1.68(+2.81%)
Mar 11, 2015 60.24 60.31 59.51 59.72 2,007,652 -0.36(-0.60%)
Mar 10, 2015 60.35 61.06 60.07 60.08 2,520,394 -0.34(-0.56%)
Mar 09, 2015 60.00 60.63 60.00 60.42 1,578,505 +0.44(+0.73%)
Mar 06, 2015 61.39 61.39 59.67 59.98 3,635,751 -2.34(-3.75%)
Mar 05, 2015 62.09 62.49 61.81 62.32 1,185,228 +0.45(+0.73%)
Mar 04, 2015 62.12 62.17 61.69 61.87 1,261,126 -0.30(-0.48%)
Mar 03, 2015 61.83 62.32 61.32 62.17 1,754,675 +0.35(+0.57%)
Mar 02, 2015 63.06 63.07 61.51 61.82 2,561,749 -1.32(-2.09%)
Feb 27, 2015 63.09 63.43 62.79 63.14 1,634,884 +0.08(+0.13%)
Feb 26, 2015 63.81 64.10 63.00 63.06 1,832,962 -0.73(-1.14%)
Feb 25, 2015 65.36 65.37 63.70 63.79 1,979,234 -1.47(-2.25%)
Feb 24, 2015 64.36 66.00 64.31 65.26 3,250,874 +0.99(+1.54%)
Feb 23, 2015 64.06 64.29 63.49 64.27 2,700,839 +0.52(+0.82%)
Feb 20, 2015 64.16 64.79 62.37 63.75 5,134,739 -1.05(-1.62%)
Feb 19, 2015 65.45 65.60 64.37 64.80 2,532,247 -0.61(-0.93%)
Feb 18, 2015 64.15 65.56 63.81 65.41 2,326,458 +1.59(+2.49%)
Feb 17, 2015 63.72 64.76 63.20 63.82 3,654,769 -0.10(-0.16%)
Feb 13, 2015 64.95 63.92 63.92 63.92 3,402,800 -1.69(-2.58%)
Feb 12, 2015 66.01 66.16 65.36 65.61 3,099,953 -0.33(-0.50%)
Feb 11, 2015 66.63 66.70 65.61 65.94 2,989,374 -1.06(-1.58%)
Feb 10, 2015 65.93 67.15 65.92 67.00 2,342,048 +0.96(+1.45%)
Feb 09, 2015 66.77 67.17 65.83 66.04 2,852,648 -0.73(-1.09%)
Feb 06, 2015 68.45 68.58 66.55 66.77 4,040,767 -2.04(-2.96%)
Feb 05, 2015 68.62 68.91 67.95 68.81 1,489,347 +0.58(+0.85%)
Feb 04, 2015 68.84 69.27 68.08 68.23 2,353,280 -0.76(-1.10%)
Feb 03, 2015 69.31 69.48 68.65 68.99 3,078,216 -0.47(-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.