Consolidated Edison (NY: ED )

74.85 USD +0.35 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.70 70.20 69.21 69.39 3,791,204 +0.24(+0.35%)
Jan 28, 2016 68.24 69.63 67.65 69.15 1,423,357 +0.82(+1.20%)
Jan 27, 2016 67.87 68.64 67.48 68.33 1,604,001 +0.34(+0.50%)
Jan 26, 2016 67.92 69.14 67.67 67.99 2,111,624 +0.18(+0.27%)
Jan 25, 2016 68.17 68.23 67.48 67.81 2,131,245 -0.16(-0.24%)
Jan 22, 2016 68.22 68.32 66.67 67.97 3,143,685 +0.28(+0.41%)
Jan 21, 2016 68.25 68.98 66.21 67.69 4,585,663 -0.56(-0.82%)
Jan 20, 2016 68.66 69.05 67.73 68.25 3,398,538 -0.82(-1.19%)
Jan 19, 2016 68.00 69.26 67.65 69.07 3,371,544 +1.39(+2.05%)
Jan 15, 2016 66.51 67.68 67.68 67.68 3,838,600 +0.06(+0.09%)
Jan 14, 2016 66.56 67.99 66.08 67.62 3,882,816 +0.94(+1.41%)
Jan 13, 2016 65.68 66.99 65.59 66.68 3,214,876 +1.18(+1.80%)
Jan 12, 2016 66.35 66.69 65.11 65.50 3,140,171 -0.81(-1.22%)
Jan 11, 2016 66.59 67.45 66.17 66.31 4,280,448 -0.12(-0.18%)
Jan 08, 2016 65.82 66.80 65.72 66.43 5,463,980 +0.71(+1.08%)
Jan 07, 2016 64.54 65.96 64.50 65.72 3,372,683 +0.50(+0.77%)
Jan 06, 2016 64.45 65.47 64.20 65.22 1,680,960 +0.31(+0.48%)
Jan 05, 2016 64.44 65.17 63.58 64.91 1,516,635 +0.51(+0.79%)
Jan 04, 2016 63.85 64.42 63.47 64.40 1,687,594 +0.13(+0.20%)
Dec 31, 2015 65.19 64.27 64.27 64.27 1,183,300 -0.98(-1.50%)
Dec 30, 2015 65.14 65.52 65.01 65.25 773,159 +0.11(+0.17%)
Dec 29, 2015 65.09 65.66 64.92 65.14 1,228,837 +0.05(+0.08%)
Dec 28, 2015 64.43 65.13 64.17 65.09 1,082,526 +0.34(+0.53%)
Dec 24, 2015 64.63 64.75 64.75 64.75 536,800 -0.04(-0.06%)
Dec 23, 2015 63.91 64.85 63.73 64.79 1,276,876 +1.09(+1.71%)
Dec 22, 2015 63.46 63.88 62.83 63.70 1,336,179 +0.29(+0.46%)
Dec 21, 2015 63.53 63.82 63.04 63.41 1,538,270 +0.12(+0.19%)
Dec 18, 2015 64.03 64.15 62.95 63.29 3,135,835 -0.93(-1.45%)
Dec 17, 2015 64.17 64.72 63.69 64.22 1,845,075 +0.00(+0.00%)
Dec 16, 2015 62.96 64.30 62.88 64.22 2,168,874 +1.55(+2.47%)
Dec 15, 2015 62.27 63.22 62.22 62.67 1,975,806 +0.63(+1.02%)
Dec 14, 2015 61.22 62.05 61.21 62.04 2,375,038 +1.23(+2.02%)
Dec 11, 2015 60.92 61.44 60.33 60.81 2,043,334 -0.34(-0.56%)
Dec 10, 2015 62.87 62.99 60.96 61.15 2,782,219 -1.87(-2.97%)
Dec 09, 2015 63.28 63.94 62.61 63.02 2,852,750 -0.45(-0.71%)
Dec 08, 2015 62.66 63.62 62.29 63.47 2,281,019 +0.69(+1.10%)
Dec 07, 2015 62.15 62.81 61.85 62.78 1,756,384 +0.63(+1.01%)
Dec 04, 2015 60.72 62.17 60.72 62.15 2,218,226 +1.65(+2.73%)
Dec 03, 2015 61.28 61.28 60.30 60.50 2,938,857 -0.97(-1.58%)
Dec 02, 2015 62.30 62.57 61.41 61.47 1,299,323 -1.12(-1.79%)
Dec 01, 2015 62.38 62.66 62.01 62.59 1,130,538 +0.44(+0.71%)
Nov 30, 2015 62.27 62.60 62.05 62.15 1,683,474 -0.06(-0.10%)
Nov 27, 2015 62.07 62.42 62.03 62.21 549,904 +0.18(+0.29%)
Nov 25, 2015 62.36 62.03 62.03 62.03 913,000 -0.32(-0.51%)
Nov 24, 2015 62.47 62.74 61.94 62.35 1,580,079 -0.47(-0.75%)
Nov 23, 2015 63.37 63.67 62.78 62.82 1,391,889 -0.49(-0.77%)
Nov 20, 2015 63.42 63.82 62.98 63.31 1,393,818 +0.12(+0.19%)
Nov 19, 2015 63.04 63.55 62.79 63.19 2,708,897 +0.39(+0.62%)
Nov 18, 2015 62.42 62.85 61.83 62.80 1,734,547 +0.34(+0.54%)
Nov 17, 2015 62.70 63.33 62.17 62.46 2,087,645 -0.26(-0.41%)
Nov 16, 2015 61.26 62.75 61.23 62.72 1,682,922 +0.81(+1.31%)
Nov 13, 2015 62.50 62.99 61.75 61.91 2,009,943 -0.63(-1.01%)
Nov 12, 2015 62.90 63.42 62.16 62.54 1,588,454 -0.38(-0.60%)
Nov 11, 2015 62.68 63.08 62.52 62.92 1,886,911 +0.25(+0.40%)
Nov 10, 2015 62.06 63.06 62.06 62.67 1,857,880 +0.74(+1.19%)
Nov 09, 2015 61.56 62.27 61.19 61.93 2,295,554 -0.02(-0.03%)
Nov 06, 2015 63.94 64.19 61.53 61.95 8,174,029 -3.40(-5.20%)
Nov 05, 2015 65.72 66.19 65.21 65.35 2,256,638 -0.57(-0.86%)
Nov 04, 2015 65.74 66.31 65.53 65.92 1,937,964 +0.28(+0.43%)
Nov 03, 2015 65.43 65.68 64.86 65.64 1,638,621 +0.05(+0.08%)
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.