Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.28 42.36 41.80 41.98 3,616,108 -0.18(-0.43%)
Jun 29, 2015 42.30 42.72 42.15 42.17 3,269,930 +0.02(+0.05%)
Jun 26, 2015 41.67 42.26 41.47 42.14 2,735,388 +0.44(+1.04%)
Jun 25, 2015 42.05 42.06 41.64 41.71 3,651,530 -0.25(-0.59%)
Jun 24, 2015 42.09 42.31 41.82 41.96 2,437,690 -0.17(-0.40%)
Jun 23, 2015 42.48 42.54 41.97 42.12 2,331,750 -0.47(-1.11%)
Jun 22, 2015 42.77 42.91 42.48 42.59 2,323,177 -0.20(-0.46%)
Jun 19, 2015 42.99 43.21 42.76 42.79 3,559,047 -0.15(-0.35%)
Jun 18, 2015 42.28 43.05 42.28 42.94 4,345,320 +0.70(+1.65%)
Jun 17, 2015 41.66 42.30 41.66 42.25 2,810,274 +0.51(+1.22%)
Jun 16, 2015 41.43 41.77 41.24 41.74 2,362,204 +0.24(+0.58%)
Jun 15, 2015 41.98 41.98 41.41 41.50 3,484,669 -0.24(-0.57%)
Jun 12, 2015 41.97 42.14 41.72 41.74 1,795,142 -0.36(-0.86%)
Jun 11, 2015 42.19 42.38 41.95 42.10 3,087,536 +0.21(+0.50%)
Jun 10, 2015 42.74 42.89 41.69 41.89 6,801,993 -0.50(-1.18%)
Jun 09, 2015 42.50 42.80 41.61 42.39 9,175,986 -0.07(-0.15%)
Jun 08, 2015 42.72 43.00 42.38 42.46 4,582,660 -0.06(-0.14%)
Jun 05, 2015 43.05 43.09 42.45 42.51 5,165,896 -0.78(-1.81%)
Jun 04, 2015 43.16 43.58 43.16 43.30 2,331,069 -0.06(-0.13%)
Jun 03, 2015 44.17 44.21 43.18 43.35 3,494,900 -0.96(-2.16%)
Jun 02, 2015 44.62 44.62 43.88 44.31 3,392,283 -0.45(-1.00%)
Jun 01, 2015 44.88 45.10 44.70 44.76 1,642,280 -0.09(-0.21%)
May 29, 2015 44.86 45.10 44.62 44.86 3,310,411 +0.02(+0.05%)
May 28, 2015 44.52 44.86 44.48 44.83 2,828,297 +0.34(+0.77%)
May 27, 2015 44.30 44.60 44.10 44.49 2,618,639 +0.20(+0.44%)
May 26, 2015 44.36 44.40 43.91 44.30 2,172,947 -0.05(-0.11%)
May 22, 2015 44.36 44.35 44.35 44.35 1,580,310 -0.17(-0.37%)
May 21, 2015 44.52 44.70 44.29 44.52 1,706,147 -0.01(-0.02%)
May 20, 2015 44.36 44.77 44.26 44.52 2,062,438 +0.17(+0.39%)
May 19, 2015 44.09 44.52 43.90 44.35 2,167,259 +0.07(+0.15%)
May 18, 2015 44.00 44.53 43.93 44.28 3,440,218 +0.17(+0.38%)
May 15, 2015 44.00 44.36 43.84 44.12 2,952,726 +0.27(+0.61%)
May 14, 2015 43.54 43.93 43.41 43.85 2,567,902 +0.62(+1.43%)
May 13, 2015 44.01 44.17 43.08 43.23 3,694,049 -0.64(-1.46%)
May 12, 2015 43.93 44.07 43.49 43.87 3,513,162 -0.27(-0.62%)
May 11, 2015 43.80 44.37 43.80 44.15 4,651,455 +0.31(+0.70%)
May 08, 2015 44.47 44.70 43.61 43.84 4,705,971 -0.11(-0.26%)
May 07, 2015 43.87 44.47 43.77 43.95 3,622,045 +0.10(+0.23%)
May 06, 2015 43.67 43.89 43.31 43.85 3,874,020 +0.20(+0.46%)
May 05, 2015 44.38 44.46 43.48 43.65 3,128,467 -0.92(-2.06%)
May 04, 2015 44.24 44.88 44.11 44.57 2,496,798 +0.32(+0.71%)
May 01, 2015 44.15 44.34 43.86 44.25 2,878,296 +0.08(+0.18%)
Apr 30, 2015 44.50 44.50 43.72 44.17 5,051,575 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.55 2,771,089 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,506 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.27 2,147,986 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,176 +0.29(+0.64%)
Apr 23, 2015 44.19 44.78 44.09 44.57 2,187,878 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.79 44.24 2,603,498 +0.12(+0.28%)
Apr 21, 2015 44.35 44.81 43.92 44.12 2,707,988 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.35 2,216,803 +0.62(+1.41%)
Apr 17, 2015 43.59 44.12 43.51 43.74 3,224,986 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.71 2,447,568 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,533 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,554 +0.26(+0.60%)
Apr 13, 2015 43.71 43.86 43.36 43.39 1,199,805 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,817 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,633 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,645 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,949 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.17 2,232,245 +0.43(+0.98%)
Apr 02, 2015 43.83 43.74 43.74 43.74 2,766,778 -0.14(-0.33%)
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.