Consolidated Edison (NY: ED )

95.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.79 61.54 60.58 61.00 2,434,999 +0.21(+0.35%)
Mar 30, 2015 59.85 60.87 59.77 60.79 2,895,477 +0.99(+1.66%)
Mar 27, 2015 59.44 60.59 59.40 59.80 4,757,171 +1.00(+1.70%)
Mar 26, 2015 60.60 60.93 58.65 58.80 5,892,392 -1.78(-2.94%)
Mar 25, 2015 61.02 61.50 60.56 60.58 2,194,620 -0.30(-0.49%)
Mar 24, 2015 61.39 61.90 60.74 60.88 1,730,179 -0.65(-1.06%)
Mar 23, 2015 61.47 62.05 61.34 61.53 1,538,282 +0.06(+0.10%)
Mar 20, 2015 61.21 61.78 60.83 61.47 4,196,363 +0.63(+1.04%)
Mar 19, 2015 61.80 62.00 60.71 60.84 3,766,799 -1.25(-2.01%)
Mar 18, 2015 61.18 62.67 60.65 62.09 4,258,799 +0.92(+1.50%)
Mar 17, 2015 61.79 61.95 61.04 61.17 1,686,449 -0.55(-0.89%)
Mar 16, 2015 61.27 62.19 61.27 61.72 2,598,355 +0.88(+1.45%)
Mar 13, 2015 61.38 61.38 60.27 60.84 2,289,270 -0.56(-0.91%)
Mar 12, 2015 60.00 61.66 60.00 61.40 2,768,412 +1.68(+2.81%)
Mar 11, 2015 60.24 60.31 59.51 59.72 2,007,652 -0.36(-0.60%)
Mar 10, 2015 60.35 61.06 60.07 60.08 2,520,394 -0.34(-0.56%)
Mar 09, 2015 60.00 60.63 60.00 60.42 1,578,505 +0.44(+0.73%)
Mar 06, 2015 61.39 61.39 59.67 59.98 3,635,751 -2.34(-3.75%)
Mar 05, 2015 62.09 62.49 61.81 62.32 1,185,228 +0.45(+0.73%)
Mar 04, 2015 62.12 62.17 61.69 61.87 1,261,126 -0.30(-0.48%)
Mar 03, 2015 61.83 62.32 61.32 62.17 1,754,675 +0.35(+0.57%)
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.