Consolidated Edison (NY: ED )

74.86 USD -0.33 (-0.44%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.75 56.27 55.72 56.05 1,551,351 +0.48(+0.86%)
Feb 27, 2014 55.70 55.99 55.40 55.57 2,101,863 -0.13(-0.23%)
Feb 26, 2014 56.07 56.28 55.60 55.70 1,850,927 -0.41(-0.73%)
Feb 25, 2014 56.46 56.46 56.02 56.11 2,549,561 +0.36(+0.65%)
Feb 24, 2014 55.73 56.59 55.29 55.75 3,135,817 +0.46(+0.83%)
Feb 21, 2014 55.35 56.68 55.29 55.29 5,280,673 -0.01(-0.02%)
Feb 20, 2014 54.79 55.38 54.68 55.30 1,856,887 +0.56(+1.02%)
Feb 19, 2014 55.11 55.49 54.69 54.74 1,254,647 -0.53(-0.96%)
Feb 18, 2014 55.40 55.60 55.19 55.27 1,755,305 +0.11(+0.20%)
Feb 14, 2014 54.50 55.16 55.16 55.16 1,621,800 +0.64(+1.17%)
Feb 13, 2014 54.01 54.52 53.98 54.52 1,352,138 +0.51(+0.94%)
Feb 12, 2014 54.23 54.30 53.81 54.01 2,183,227 -0.42(-0.77%)
Feb 11, 2014 53.70 54.58 53.65 54.43 1,953,973 +0.73(+1.36%)
Feb 10, 2014 53.27 53.73 53.00 53.70 1,935,648 -0.32(-0.59%)
Feb 07, 2014 54.01 54.20 53.69 54.02 2,364,920 +0.22(+0.41%)
Feb 06, 2014 53.47 53.90 53.40 53.80 1,390,902 +0.41(+0.77%)
Feb 05, 2014 53.42 53.59 53.25 53.39 2,475,128 -0.20(-0.37%)
Feb 04, 2014 53.80 53.95 53.25 53.59 2,278,134 -0.15(-0.28%)
Feb 03, 2014 54.45 55.22 53.62 53.74 3,375,377 -0.67(-1.23%)
Jan 31, 2014 53.48 54.50 53.39 54.41 3,262,379 +0.51(+0.95%)
Jan 30, 2014 53.57 53.99 53.33 53.90 1,504,865 +0.65(+1.22%)
Jan 29, 2014 53.08 53.51 53.01 53.25 2,292,591 +0.12(+0.23%)
Jan 28, 2014 53.50 53.60 53.10 53.13 2,444,367 -0.28(-0.52%)
Jan 27, 2014 53.97 53.97 53.35 53.41 2,905,405 -0.24(-0.45%)
Jan 24, 2014 53.84 54.45 53.60 53.65 2,624,938 -0.29(-0.54%)
Jan 23, 2014 53.97 54.15 53.69 53.94 2,407,504 -0.22(-0.41%)
Jan 22, 2014 54.43 54.62 54.09 54.16 1,733,852 -0.23(-0.42%)
Jan 21, 2014 54.00 54.40 54.00 54.39 2,159,907 +0.43(+0.80%)
Jan 17, 2014 54.21 53.96 53.96 53.96 2,127,800 +0.02(+0.04%)
Jan 16, 2014 53.82 53.94 53.54 53.94 1,827,973 +0.11(+0.20%)
Jan 15, 2014 53.78 54.10 53.73 53.83 1,477,321 +0.05(+0.09%)
Jan 14, 2014 53.88 54.11 53.71 53.78 1,352,349 -0.14(-0.26%)
Jan 13, 2014 54.20 54.33 53.76 53.92 1,595,890 -0.41(-0.75%)
Jan 10, 2014 53.90 54.76 53.82 54.33 1,909,152 +0.75(+1.40%)
Jan 09, 2014 53.41 53.78 53.13 53.58 2,035,907 +0.17(+0.32%)
Jan 08, 2014 54.00 54.02 53.30 53.41 2,235,007 -0.54(-1.00%)
Jan 07, 2014 53.35 54.04 53.19 53.95 3,040,767 +0.58(+1.09%)
Jan 06, 2014 53.40 53.54 53.11 53.37 2,197,779 -0.08(-0.15%)
Jan 03, 2014 53.58 53.79 52.85 53.45 3,774,243 -0.51(-0.95%)
Jan 02, 2014 55.15 55.15 53.90 53.96 3,330,722 -1.32(-2.39%)
Dec 31, 2013 55.16 55.28 55.28 55.28 2,072,100 +0.05(+0.09%)
Dec 30, 2013 55.10 55.34 55.02 55.23 1,163,122 +0.18(+0.33%)
Dec 27, 2013 55.00 55.37 54.85 55.05 1,048,813 +0.06(+0.11%)
Dec 26, 2013 55.19 55.34 54.78 54.99 1,446,186 -0.24(-0.43%)
Dec 24, 2013 54.84 55.56 54.68 55.23 1,298,802 +0.46(+0.84%)
Dec 23, 2013 54.98 55.15 54.61 54.77 2,313,929 +0.00(+0.00%)
Dec 20, 2013 54.91 55.45 54.70 54.77 3,893,340 -0.08(-0.15%)
Dec 19, 2013 55.22 55.22 54.51 54.85 1,427,635 -0.56(-1.01%)
Dec 18, 2013 54.73 55.50 54.28 55.41 2,207,190 +0.65(+1.19%)
Dec 17, 2013 54.60 55.13 54.54 54.76 2,769,289 +0.17(+0.31%)
Dec 16, 2013 54.82 54.98 54.29 54.59 2,076,215 +0.26(+0.48%)
Dec 13, 2013 54.45 54.70 54.17 54.33 1,293,320 -0.07(-0.13%)
Dec 12, 2013 54.53 54.90 54.33 54.40 2,058,843 -0.06(-0.11%)
Dec 11, 2013 54.88 54.97 54.43 54.46 1,770,924 -0.38(-0.69%)
Dec 10, 2013 55.41 55.55 54.81 54.84 1,855,426 -0.72(-1.30%)
Dec 09, 2013 55.65 55.85 54.99 55.56 2,055,651 -0.29(-0.52%)
Dec 06, 2013 55.19 55.87 55.12 55.85 1,549,625 +0.89(+1.62%)
Dec 05, 2013 55.36 55.58 54.83 54.96 1,781,333 -0.59(-1.06%)
Dec 04, 2013 55.01 55.60 54.76 55.55 1,706,921 +0.25(+0.45%)
Dec 03, 2013 55.08 55.36 54.81 55.30 1,419,630 +0.22(+0.40%)
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.