Consolidated Edison (NY: ED )

77.86 USD +0.97 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.65 57.09 56.30 56.66 1,977,506 +0.13(+0.23%)
Sep 29, 2014 56.28 56.58 56.05 56.53 1,356,480 +0.18(+0.32%)
Sep 26, 2014 56.16 56.52 55.80 56.35 1,013,851 +0.20(+0.36%)
Sep 25, 2014 56.39 56.64 56.15 56.15 1,531,963 -0.38(-0.67%)
Sep 24, 2014 56.81 56.88 56.25 56.53 1,124,278 -0.22(-0.39%)
Sep 23, 2014 56.78 57.09 56.60 56.75 1,359,230 -0.12(-0.21%)
Sep 22, 2014 56.91 57.19 56.64 56.87 1,603,651 -0.26(-0.46%)
Sep 19, 2014 56.87 57.24 56.70 57.13 1,715,277 +0.50(+0.88%)
Sep 18, 2014 57.01 57.22 56.48 56.63 1,305,048 -0.39(-0.68%)
Sep 17, 2014 57.26 57.37 56.71 57.02 1,753,070 -0.22(-0.38%)
Sep 16, 2014 56.70 57.38 56.70 57.24 1,579,847 +0.70(+1.24%)
Sep 15, 2014 56.71 56.86 56.35 56.54 1,517,464 +0.11(+0.19%)
Sep 12, 2014 57.05 57.19 56.28 56.43 1,803,557 -0.85(-1.48%)
Sep 11, 2014 56.89 57.35 56.68 57.28 933,514 +0.45(+0.79%)
Sep 10, 2014 56.94 57.04 56.58 56.83 1,537,036 -0.10(-0.18%)
Sep 09, 2014 57.43 57.56 56.83 56.93 2,066,798 -0.67(-1.16%)
Sep 08, 2014 58.02 58.10 57.28 57.60 1,597,641 -0.52(-0.89%)
Sep 05, 2014 57.58 58.11 57.42 58.12 2,352,226 +0.51(+0.89%)
Sep 04, 2014 57.52 57.75 57.13 57.61 1,678,290 -0.13(-0.23%)
Sep 03, 2014 57.51 57.91 57.22 57.74 1,755,884 +0.58(+1.01%)
Sep 02, 2014 57.88 57.96 56.92 57.16 1,764,393 -0.73(-1.26%)
Aug 29, 2014 57.58 57.89 57.89 57.89 1,648,400 +0.16(+0.28%)
Aug 28, 2014 56.98 57.74 56.89 57.73 1,492,758 +0.59(+1.03%)
Aug 27, 2014 56.93 57.15 56.76 57.14 1,235,666 +0.45(+0.79%)
Aug 26, 2014 57.35 57.52 56.64 56.69 1,512,354 -0.74(-1.29%)
Aug 25, 2014 57.29 57.58 57.13 57.43 1,257,192 +0.25(+0.44%)
Aug 22, 2014 57.57 57.68 56.84 57.18 1,741,033 -0.40(-0.69%)
Aug 21, 2014 57.65 57.83 57.46 57.58 1,529,384 +0.07(+0.12%)
Aug 20, 2014 57.49 57.53 57.10 57.51 1,391,643 +0.13(+0.23%)
Aug 19, 2014 56.88 57.43 56.81 57.38 1,515,645 +0.53(+0.93%)
Aug 18, 2014 57.15 57.24 56.77 56.85 1,216,623 -0.11(-0.19%)
Aug 15, 2014 56.72 57.19 56.65 56.96 1,797,292 +0.38(+0.67%)
Aug 14, 2014 56.44 56.69 56.38 56.58 2,270,812 +0.21(+0.37%)
Aug 13, 2014 56.21 56.56 56.00 56.37 1,261,365 +0.27(+0.48%)
Aug 12, 2014 56.03 56.33 55.91 56.10 1,294,204 +0.07(+0.12%)
Aug 11, 2014 56.28 56.58 56.00 56.03 2,169,787 -0.87(-1.53%)
Aug 08, 2014 55.79 56.77 55.64 56.90 3,476,477 +1.56(+2.82%)
Aug 07, 2014 55.06 55.58 55.03 55.34 2,750,039 +0.58(+1.06%)
Aug 06, 2014 55.09 55.14 54.58 54.76 4,968,625 -0.47(-0.85%)
Aug 05, 2014 55.49 55.82 55.03 55.23 1,905,761 -0.50(-0.90%)
Aug 04, 2014 56.18 56.18 54.75 55.73 3,445,404 -0.36(-0.64%)
Aug 01, 2014 55.92 56.68 55.89 56.09 1,851,633 +0.00(+0.00%)
Jul 31, 2014 56.50 56.78 56.01 56.09 2,964,633 -0.70(-1.23%)
Jul 30, 2014 57.55 57.57 56.52 56.79 1,924,290 -0.81(-1.41%)
Jul 29, 2014 57.69 57.85 57.30 57.60 1,722,583 -0.10(-0.17%)
Jul 28, 2014 57.02 57.79 56.94 57.70 1,663,670 +0.72(+1.26%)
Jul 25, 2014 57.25 57.43 56.90 56.98 843,881 -0.33(-0.58%)
Jul 24, 2014 57.25 57.43 57.02 57.31 843,814 +0.06(+0.10%)
Jul 23, 2014 57.34 57.40 57.07 57.25 1,114,634 -0.12(-0.21%)
Jul 22, 2014 57.20 57.46 57.15 57.37 1,161,589 +0.18(+0.31%)
Jul 21, 2014 56.88 57.35 56.79 57.19 1,669,749 +0.27(+0.47%)
Jul 18, 2014 56.49 56.97 56.15 56.92 1,788,105 +0.61(+1.08%)
Jul 17, 2014 56.52 56.72 56.31 56.31 1,653,309 -0.36(-0.64%)
Jul 16, 2014 56.50 56.70 56.17 56.67 1,134,514 +0.29(+0.51%)
Jul 15, 2014 55.94 56.41 55.94 56.38 1,394,269 +0.44(+0.79%)
Jul 14, 2014 56.27 56.50 55.88 55.94 1,817,735 -0.23(-0.41%)
Jul 11, 2014 56.61 56.68 56.09 56.17 1,187,669 -0.44(-0.78%)
Jul 10, 2014 56.43 56.83 56.29 56.61 1,400,248 +0.21(+0.37%)
Jul 09, 2014 56.64 56.74 56.06 56.40 1,709,761 -0.20(-0.35%)
Jul 08, 2014 56.28 56.95 56.28 56.60 2,619,708 +0.19(+0.34%)
Jul 07, 2014 56.00 56.93 55.99 56.41 3,092,769 +0.41(+0.73%)
Jul 03, 2014 55.63 56.00 56.00 56.00 2,182,800 -0.02(-0.04%)
Jul 02, 2014 57.02 57.11 55.66 56.02 4,122,005 -1.07(-1.87%)
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.