Consolidated Edison (NY: ED )

97.85 -0.19 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.90 47.15 46.66 46.90 3,165,878 +0.02(+0.05%)
May 28, 2015 46.56 46.91 46.51 46.88 2,704,813 +0.36(+0.77%)
May 27, 2015 46.32 46.64 46.12 46.53 2,504,310 +0.20(+0.44%)
May 26, 2015 46.38 46.43 45.92 46.32 2,078,076 -0.05(-0.11%)
May 22, 2015 46.39 46.37 46.37 46.37 1,511,313 -0.17(-0.37%)
May 21, 2015 46.56 46.74 46.31 46.55 1,631,657 -0.01(-0.02%)
May 20, 2015 46.39 46.81 46.28 46.56 1,972,393 +0.18(+0.39%)
May 19, 2015 46.10 46.56 45.90 46.37 2,072,637 +0.07(+0.15%)
May 18, 2015 46.01 46.56 45.93 46.31 3,290,019 +0.17(+0.38%)
May 15, 2015 46.01 46.39 45.85 46.13 2,823,811 +0.28(+0.61%)
May 14, 2015 45.52 45.94 45.39 45.85 2,455,788 +0.65(+1.43%)
May 13, 2015 46.02 46.19 45.05 45.21 3,532,767 -0.67(-1.46%)
May 12, 2015 45.94 46.09 45.48 45.88 3,359,777 -0.29(-0.62%)
May 11, 2015 45.80 46.39 45.80 46.16 4,448,373 +0.32(+0.70%)
May 08, 2015 46.50 46.74 45.61 45.84 4,500,509 -0.12(-0.26%)
May 07, 2015 45.87 46.50 45.76 45.96 3,463,907 +0.11(+0.23%)
May 06, 2015 45.67 45.90 45.29 45.85 3,704,881 +0.21(+0.46%)
May 05, 2015 46.41 46.49 45.46 45.64 2,991,878 -0.96(-2.06%)
May 04, 2015 46.26 46.93 46.12 46.60 2,387,788 +0.33(+0.71%)
May 01, 2015 46.17 46.36 45.86 46.27 2,752,630 +0.08(+0.18%)
Apr 30, 2015 46.53 46.53 45.72 46.19 4,831,024 -0.40(-0.85%)
Apr 29, 2015 46.44 46.72 46.12 46.59 2,650,103 -0.14(-0.31%)
Apr 28, 2015 46.15 46.74 45.88 46.73 2,335,866 +0.44(+0.94%)
Apr 27, 2015 47.01 47.01 46.12 46.30 2,054,205 -0.61(-1.30%)
Apr 24, 2015 46.51 47.30 46.36 46.90 1,887,028 +0.30(+0.64%)
Apr 23, 2015 46.21 46.83 46.10 46.60 2,092,355 +0.35(+0.75%)
Apr 22, 2015 46.10 46.39 45.79 46.26 2,489,830 +0.13(+0.28%)
Apr 21, 2015 46.38 46.86 45.93 46.13 2,589,758 -0.25(-0.53%)
Apr 20, 2015 45.89 46.73 45.88 46.38 2,120,017 +0.65(+1.41%)
Apr 17, 2015 45.58 46.14 45.49 45.73 3,084,183 +0.02(+0.05%)
Apr 16, 2015 45.55 45.80 45.14 45.71 2,340,707 +0.11(+0.25%)
Apr 15, 2015 45.64 46.09 45.55 45.60 1,523,959 -0.04(-0.10%)
Apr 14, 2015 45.49 45.83 45.40 45.64 1,256,204 +0.27(+0.60%)
Apr 13, 2015 45.71 45.86 45.34 45.37 1,147,421 -0.30(-0.66%)
Apr 10, 2015 45.41 45.92 45.28 45.67 1,539,532 +0.45(+1.00%)
Apr 09, 2015 45.41 45.43 44.96 45.22 2,285,301 -0.26(-0.56%)
Apr 08, 2015 45.52 45.63 45.09 45.48 2,088,307 +0.01(+0.02%)
Apr 07, 2015 46.15 46.30 45.42 45.47 1,760,573 -0.72(-1.56%)
Apr 06, 2015 45.81 46.50 45.81 46.19 2,134,785 +0.45(+0.98%)
Apr 02, 2015 45.83 45.74 45.74 45.74 2,645,981 -0.15(-0.33%)
Apr 01, 2015 45.76 46.09 45.26 45.89 2,959,120 +0.11(+0.25%)
Mar 31, 2015 45.62 46.18 45.46 45.78 3,244,680 +0.16(+0.35%)
Mar 30, 2015 44.91 45.68 44.85 45.62 3,858,275 +0.74(+1.66%)
Mar 27, 2015 44.61 45.47 44.58 44.88 6,339,016 +0.75(+1.70%)
Mar 26, 2015 45.48 45.73 44.01 44.13 7,851,718 -1.34(-2.94%)
Mar 25, 2015 45.79 46.15 45.45 45.46 2,924,370 -0.23(-0.49%)
Mar 24, 2015 46.07 46.45 45.58 45.69 2,305,494 -0.49(-1.06%)
Mar 23, 2015 46.13 46.57 46.03 46.18 2,049,788 +0.05(+0.10%)
Mar 20, 2015 45.94 46.36 45.65 46.13 5,591,729 +0.47(+1.04%)
Mar 19, 2015 46.38 46.53 45.56 45.66 5,019,327 -0.94(-2.01%)
Mar 18, 2015 45.91 47.03 45.52 46.60 5,674,926 +0.69(+1.50%)
Mar 17, 2015 46.37 46.49 45.81 45.91 2,247,223 -0.41(-0.89%)
Mar 16, 2015 45.98 46.67 45.98 46.32 3,462,354 +0.66(+1.45%)
Mar 13, 2015 46.06 46.06 45.23 45.66 3,050,493 -0.42(-0.91%)
Mar 12, 2015 45.03 46.27 45.03 46.08 3,688,958 +1.26(+2.81%)
Mar 11, 2015 45.21 45.26 44.66 44.82 2,675,232 -0.27(-0.60%)
Mar 10, 2015 45.29 45.82 45.08 45.09 3,358,470 -0.26(-0.56%)
Mar 09, 2015 45.03 45.50 45.03 45.34 2,103,386 +0.33(+0.73%)
Mar 06, 2015 46.07 46.07 44.78 45.01 4,844,703 -1.76(-3.75%)
Mar 05, 2015 46.60 46.90 46.39 46.77 1,579,337 +0.34(+0.73%)
Mar 04, 2015 46.62 46.66 46.30 46.43 1,680,473 -0.23(-0.48%)
Mar 03, 2015 46.40 46.77 46.02 46.66 2,338,136 +0.26(+0.57%)
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.