Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.23 58.43 57.41 58.22 1,987,755 +0.05(+0.09%)
Oct 30, 2013 58.42 58.88 58.15 58.17 1,250,515 -0.29(-0.50%)
Oct 29, 2013 58.42 58.63 58.13 58.46 1,430,572 +0.04(+0.07%)
Oct 28, 2013 58.44 58.80 58.23 58.42 6,990,800 -0.17(-0.29%)
Oct 25, 2013 58.15 58.59 57.77 58.59 1,367,818 +0.37(+0.64%)
Oct 24, 2013 58.57 58.69 57.90 58.22 1,339,869 -0.13(-0.22%)
Oct 23, 2013 58.19 59.24 58.00 58.35 3,022,842 +0.49(+0.85%)
Oct 22, 2013 56.70 58.13 56.70 57.86 3,008,329 +1.21(+2.14%)
Oct 21, 2013 56.64 56.91 56.34 56.65 1,679,102 -0.21(-0.37%)
Oct 18, 2013 56.92 57.06 56.54 56.86 3,309,134 +0.11(+0.19%)
Oct 17, 2013 55.67 56.80 55.36 56.75 1,696,350 +0.90(+1.61%)
Oct 16, 2013 55.56 55.86 55.25 55.85 2,237,125 +0.54(+0.98%)
Oct 15, 2013 55.79 55.96 55.27 55.31 1,651,255 -0.65(-1.16%)
Oct 14, 2013 56.00 56.17 55.30 55.96 1,960,132 -0.30(-0.53%)
Oct 11, 2013 56.17 56.30 55.90 56.26 1,934,853 +0.10(+0.18%)
Oct 10, 2013 55.95 56.25 54.90 56.16 2,882,824 +0.33(+0.59%)
Oct 09, 2013 55.50 56.52 55.42 55.83 2,633,441 +0.41(+0.74%)
Oct 08, 2013 55.02 55.98 54.95 55.42 3,270,506 +0.63(+1.15%)
Oct 07, 2013 54.32 55.25 54.32 54.79 1,959,042 +0.28(+0.51%)
Oct 04, 2013 54.62 54.77 54.38 54.51 1,642,591 -0.12(-0.22%)
Oct 03, 2013 54.99 55.00 54.38 54.63 2,152,040 -0.57(-1.03%)
Oct 02, 2013 55.08 55.27 54.73 55.20 1,549,818 +0.03(+0.05%)
Oct 01, 2013 55.18 55.43 54.94 55.17 1,188,636 +0.03(+0.05%)
Sep 30, 2013 55.00 55.37 54.82 55.14 1,854,418 -0.01(-0.02%)
Sep 27, 2013 55.47 55.70 55.03 55.15 1,086,572 -0.49(-0.88%)
Sep 26, 2013 55.75 56.00 55.33 55.64 1,331,029 -0.14(-0.25%)
Sep 25, 2013 56.21 56.38 55.76 55.78 1,065,274 -0.48(-0.85%)
Sep 24, 2013 56.23 56.45 56.02 56.26 1,499,354 -0.14(-0.25%)
Sep 23, 2013 55.84 56.73 55.54 56.40 1,450,532 +0.43(+0.77%)
Sep 20, 2013 56.56 56.67 55.68 55.97 3,072,491 -0.61(-1.08%)
Sep 19, 2013 57.07 57.33 56.41 56.58 1,404,422 -0.41(-0.72%)
Sep 18, 2013 55.52 57.28 55.16 56.99 2,683,440 +1.71(+3.09%)
Sep 17, 2013 55.31 55.49 55.11 55.28 1,401,501 +0.17(+0.31%)
Sep 16, 2013 55.71 55.87 55.03 55.11 2,229,605 +0.23(+0.42%)
Sep 13, 2013 54.73 55.14 54.62 54.88 1,377,463 +0.25(+0.46%)
Sep 12, 2013 55.01 55.25 54.51 54.63 1,977,530 -0.37(-0.67%)
Sep 11, 2013 55.54 55.67 54.72 55.00 2,877,023 -0.90(-1.61%)
Sep 10, 2013 55.95 56.06 55.62 55.90 2,190,350 +0.07(+0.13%)
Sep 09, 2013 55.59 55.93 55.44 55.83 1,219,587 +0.24(+0.43%)
Sep 06, 2013 55.44 56.17 55.44 55.59 2,581,290 +0.44(+0.80%)
Sep 05, 2013 55.55 55.73 55.15 55.15 1,612,494 -0.44(-0.79%)
Sep 04, 2013 55.66 55.81 55.13 55.59 1,614,409 +0.09(+0.16%)
Sep 03, 2013 56.51 56.62 55.38 55.50 1,503,397 -0.73(-1.30%)
Aug 30, 2013 56.22 56.46 55.87 56.23 1,441,316 +0.03(+0.05%)
Aug 29, 2013 56.25 56.47 56.02 56.20 1,047,617 -0.24(-0.43%)
Aug 28, 2013 56.18 56.63 56.02 56.44 1,436,253 +0.13(+0.23%)
Aug 27, 2013 55.88 56.65 55.80 56.31 1,735,335 +0.11(+0.20%)
Aug 26, 2013 56.55 56.76 56.20 56.20 1,970,868 -0.39(-0.69%)
Aug 23, 2013 56.14 56.83 56.00 56.59 2,177,126 +0.54(+0.96%)
Aug 22, 2013 55.86 56.31 55.66 56.05 3,118,780 +0.32(+0.57%)
Aug 21, 2013 56.30 56.34 55.64 55.73 1,228,828 -0.69(-1.22%)
Aug 20, 2013 56.10 57.06 56.10 56.42 1,462,909 +0.32(+0.57%)
Aug 19, 2013 56.61 56.77 55.98 56.10 1,370,040 -0.54(-0.95%)
Aug 16, 2013 57.22 57.47 56.42 56.64 2,017,443 -0.75(-1.31%)
Aug 15, 2013 58.00 58.26 57.23 57.39 1,765,150 -0.85(-1.46%)
Aug 14, 2013 58.61 58.69 57.93 58.24 1,273,351 -0.47(-0.80%)
Aug 13, 2013 59.26 59.28 58.63 58.71 1,597,952 -0.57(-0.96%)
Aug 12, 2013 59.51 59.69 58.93 59.28 1,800,244 -1.02(-1.69%)
Aug 09, 2013 60.50 60.76 60.25 60.30 4,529,140 -0.29(-0.48%)
Aug 08, 2013 60.58 60.85 60.31 60.59 4,282,191 +0.05(+0.08%)
Aug 07, 2013 59.55 60.60 59.50 60.54 1,368,615 +0.74(+1.24%)
Aug 06, 2013 60.08 60.10 59.64 59.80 1,173,010 -0.23(-0.38%)
Aug 05, 2013 60.19 60.27 59.90 60.03 940,402 -0.34(-0.56%)
Aug 02, 2013 60.47 60.66 59.69 60.37 1,408,593 +0.04(+0.07%)
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.