Consolidated Edison (NY: ED )

93.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.01 60.45 58.88 60.07 3,152,927 +1.24(+2.11%)
Oct 28, 2016 58.53 59.04 58.45 58.83 1,394,718 +0.41(+0.71%)
Oct 27, 2016 58.50 58.77 58.05 58.42 1,580,096 -0.33(-0.55%)
Oct 26, 2016 58.50 58.84 58.26 58.74 1,214,454 +0.18(+0.31%)
Oct 25, 2016 58.14 58.62 58.00 58.56 1,601,674 +0.38(+0.66%)
Oct 24, 2016 58.53 58.61 57.82 58.18 1,595,288 +0.00(+0.00%)
Oct 21, 2016 58.22 58.48 57.99 58.18 1,325,757 -0.36(-0.61%)
Oct 20, 2016 58.46 59.04 58.31 58.53 1,244,399 +0.14(+0.25%)
Oct 19, 2016 58.25 58.67 57.96 58.39 1,870,147 +0.16(+0.27%)
Oct 18, 2016 58.38 58.58 57.56 58.23 2,100,729 +0.19(+0.33%)
Oct 17, 2016 57.83 58.14 57.78 58.04 1,464,629 +0.41(+0.70%)
Oct 14, 2016 57.76 58.34 57.37 57.64 1,620,215 -0.36(-0.62%)
Oct 13, 2016 57.43 58.52 57.32 57.99 1,991,503 +0.69(+1.21%)
Oct 12, 2016 57.06 57.49 56.98 57.30 2,107,775 +0.33(+0.57%)
Oct 11, 2016 57.18 57.51 56.73 56.98 2,603,326 -0.43(-0.75%)
Oct 10, 2016 57.24 57.66 57.00 57.41 1,685,688 +0.14(+0.24%)
Oct 07, 2016 57.88 58.49 57.27 57.27 2,636,866 -0.24(-0.41%)
Oct 06, 2016 57.45 57.91 57.07 57.51 2,519,744 -0.14(-0.23%)
Oct 05, 2016 57.90 58.36 57.36 57.64 2,945,485 -0.21(-0.37%)
Oct 04, 2016 58.93 58.93 57.56 57.86 3,211,681 -1.17(-1.98%)
Oct 03, 2016 59.75 59.80 58.77 59.03 2,434,305 -0.84(-1.41%)
Sep 30, 2016 61.06 61.31 59.47 59.87 3,744,316 -0.98(-1.61%)
Sep 29, 2016 61.15 61.19 60.41 60.85 2,061,970 -0.51(-0.83%)
Sep 28, 2016 61.95 62.05 61.05 61.36 2,161,859 -0.54(-0.87%)
Sep 27, 2016 62.93 63.24 61.80 61.90 2,112,352 -0.64(-1.03%)
Sep 26, 2016 62.58 62.80 62.26 62.54 1,919,382 -0.02(-0.03%)
Sep 23, 2016 62.49 62.83 62.22 62.56 1,558,478 -0.14(-0.22%)
Sep 22, 2016 62.30 62.81 62.22 62.69 2,424,900 +0.63(+1.01%)
Sep 21, 2016 60.79 62.09 60.71 62.07 2,544,943 +1.21(+1.99%)
Sep 20, 2016 60.93 61.09 60.71 60.86 3,091,928 +0.11(+0.18%)
Sep 19, 2016 59.87 60.78 59.87 60.75 2,207,484 +0.87(+1.45%)
Sep 16, 2016 59.16 59.93 59.00 59.88 3,644,654 +0.60(+1.01%)
Sep 15, 2016 58.96 59.41 58.67 59.28 1,774,371 +0.34(+0.58%)
Sep 14, 2016 58.80 59.35 58.53 58.94 2,547,350 +0.72(+1.23%)
Sep 13, 2016 59.22 59.23 58.12 58.22 2,085,857 -0.97(-1.64%)
Sep 12, 2016 58.04 59.35 58.04 59.19 3,140,141 +1.19(+2.06%)
Sep 09, 2016 59.54 59.82 57.99 58.00 4,154,140 -2.32(-3.85%)
Sep 08, 2016 60.28 60.64 60.00 60.32 1,867,443 -0.11(-0.18%)
Sep 07, 2016 60.59 60.66 60.16 60.44 1,473,159 -0.21(-0.35%)
Sep 06, 2016 60.09 60.78 60.08 60.65 1,459,975 +0.58(+0.97%)
Sep 02, 2016 59.54 60.07 60.07 60.07 2,044,913 +0.53(+0.89%)
Sep 01, 2016 59.75 59.83 59.40 59.54 1,287,402 -0.29(-0.49%)
Aug 31, 2016 59.38 59.85 59.08 59.83 2,832,408 +0.52(+0.87%)
Aug 30, 2016 59.69 60.09 59.28 59.31 1,532,613 -0.52(-0.86%)
Aug 29, 2016 59.72 60.16 59.53 59.83 2,336,056 +0.38(+0.64%)
Aug 26, 2016 60.82 61.17 59.39 59.45 1,417,193 -1.34(-2.20%)
Aug 25, 2016 60.75 61.13 60.53 60.78 1,536,857 +0.10(+0.17%)
Aug 24, 2016 60.61 60.82 60.13 60.68 1,624,375 -0.11(-0.18%)
Aug 23, 2016 60.98 61.37 60.79 60.79 1,025,330 -0.23(-0.38%)
Aug 22, 2016 61.04 61.33 60.80 61.02 1,171,039 +0.20(+0.33%)
Aug 19, 2016 61.25 61.29 60.37 60.82 2,340,048 -0.70(-1.14%)
Aug 18, 2016 60.56 61.63 60.56 61.52 3,419,218 +0.80(+1.31%)
Aug 17, 2016 59.63 60.78 58.91 60.73 3,024,624 +1.03(+1.73%)
Aug 16, 2016 60.47 60.51 59.70 59.70 2,766,090 -0.92(-1.52%)
Aug 15, 2016 62.02 62.23 60.50 60.62 3,983,866 -1.49(-2.41%)
Aug 12, 2016 62.07 62.29 61.82 62.11 2,308,041 +0.32(+0.51%)
Aug 11, 2016 61.56 61.82 61.37 61.80 1,810,912 +0.12(+0.19%)
Aug 10, 2016 61.74 61.88 61.47 61.68 1,746,084 +0.12(+0.19%)
Aug 09, 2016 61.31 61.74 61.01 61.56 1,812,861 +0.35(+0.57%)
Aug 08, 2016 61.36 61.78 61.04 61.21 1,730,142 -0.08(-0.13%)
Aug 05, 2016 61.84 61.99 61.22 61.29 2,493,368 -0.82(-1.32%)
Aug 04, 2016 62.30 62.59 61.91 62.11 1,726,220 -0.09(-0.14%)
Aug 03, 2016 63.10 63.22 61.92 62.20 2,016,381 -0.96(-1.52%)
Aug 02, 2016 63.22 63.39 62.78 63.16 1,422,713 -0.27(-0.42%)
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.