Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.76 43.76 43.00 43.44 5,136,849 -0.37(-0.85%)
Apr 29, 2015 43.67 43.93 43.38 43.81 2,817,867 -0.13(-0.31%)
Apr 28, 2015 43.41 43.96 43.15 43.95 2,483,737 +0.41(+0.94%)
Apr 27, 2015 44.21 44.21 43.38 43.54 2,184,246 -0.57(-1.30%)
Apr 24, 2015 43.74 44.49 43.60 44.11 2,006,485 +0.28(+0.64%)
Apr 23, 2015 43.45 44.04 43.36 43.83 2,224,811 +0.32(+0.75%)
Apr 22, 2015 43.36 43.63 43.07 43.50 2,647,447 +0.12(+0.28%)
Apr 21, 2015 43.62 44.07 43.19 43.38 2,753,701 -0.23(-0.53%)
Apr 20, 2015 43.16 43.95 43.14 43.62 2,254,224 +0.61(+1.41%)
Apr 17, 2015 42.86 43.39 42.78 43.01 3,279,426 +0.02(+0.05%)
Apr 16, 2015 42.83 43.07 42.45 42.99 2,488,885 +0.11(+0.25%)
Apr 15, 2015 42.92 43.35 42.83 42.88 1,620,433 -0.04(-0.10%)
Apr 14, 2015 42.78 43.10 42.70 42.93 1,335,728 +0.25(+0.60%)
Apr 13, 2015 42.99 43.13 42.64 42.67 1,220,058 -0.28(-0.66%)
Apr 10, 2015 42.71 43.19 42.58 42.95 1,636,992 +0.42(+1.00%)
Apr 09, 2015 42.71 42.73 42.28 42.53 2,429,971 -0.24(-0.56%)
Apr 08, 2015 42.81 42.91 42.40 42.77 2,220,506 +0.01(+0.02%)
Apr 07, 2015 43.41 43.55 42.72 42.76 1,872,025 -0.68(-1.56%)
Apr 06, 2015 43.08 43.73 43.08 43.44 2,269,927 +0.42(+0.98%)
Apr 02, 2015 43.10 43.02 43.02 43.02 2,813,483 -0.14(-0.33%)
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.