Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.11 44.35 43.89 44.11 3,366,143 +0.02(+0.05%)
May 28, 2015 43.79 44.12 43.74 44.09 2,875,913 +0.34(+0.77%)
May 27, 2015 43.56 43.86 43.37 43.76 2,662,726 +0.19(+0.44%)
May 26, 2015 43.62 43.67 43.19 43.56 2,209,530 -0.05(-0.11%)
May 22, 2015 43.63 43.61 43.61 43.61 1,606,915 -0.16(-0.37%)
May 21, 2015 43.79 43.96 43.56 43.78 1,734,871 -0.01(-0.02%)
May 20, 2015 43.63 44.03 43.53 43.79 2,097,161 +0.17(+0.39%)
May 19, 2015 43.36 43.79 43.17 43.61 2,203,746 +0.06(+0.15%)
May 18, 2015 43.27 43.79 43.20 43.55 3,498,137 +0.16(+0.38%)
May 15, 2015 43.27 43.63 43.12 43.39 3,002,437 +0.26(+0.61%)
May 14, 2015 42.81 43.20 42.69 43.13 2,611,134 +0.61(+1.43%)
May 13, 2015 43.28 43.44 42.37 42.52 3,756,241 -0.63(-1.46%)
May 12, 2015 43.20 43.34 42.77 43.15 3,572,308 -0.27(-0.62%)
May 11, 2015 43.08 43.63 43.08 43.41 4,729,765 +0.30(+0.70%)
May 08, 2015 43.73 43.96 42.89 43.11 4,785,199 -0.11(-0.26%)
May 07, 2015 43.14 43.73 43.04 43.22 3,683,025 +0.10(+0.23%)
May 06, 2015 42.95 43.17 42.60 43.13 3,939,242 +0.20(+0.46%)
May 05, 2015 43.65 43.73 42.76 42.93 3,181,137 -0.90(-2.06%)
May 04, 2015 43.51 44.14 43.38 43.83 2,538,833 +0.31(+0.71%)
May 01, 2015 43.42 43.60 43.13 43.52 2,926,754 +0.08(+0.18%)
Apr 30, 2015 43.76 43.76 43.00 43.44 5,136,622 -0.37(-0.85%)
Apr 29, 2015 43.68 43.94 43.38 43.82 2,817,742 -0.13(-0.31%)
Apr 28, 2015 43.41 43.96 43.15 43.95 2,483,627 +0.41(+0.94%)
Apr 27, 2015 44.21 44.21 43.38 43.54 2,184,149 -0.57(-1.30%)
Apr 24, 2015 43.75 44.49 43.60 44.11 2,006,396 +0.28(+0.64%)
Apr 23, 2015 43.46 44.04 43.36 43.83 2,224,712 +0.32(+0.75%)
Apr 22, 2015 43.36 43.63 43.07 43.51 2,647,330 +0.12(+0.28%)
Apr 21, 2015 43.62 44.07 43.20 43.39 2,753,579 -0.23(-0.53%)
Apr 20, 2015 43.16 43.95 43.15 43.62 2,254,124 +0.61(+1.41%)
Apr 17, 2015 42.86 43.39 42.79 43.01 3,279,281 +0.02(+0.05%)
Apr 16, 2015 42.84 43.08 42.45 42.99 2,488,774 +0.11(+0.25%)
Apr 15, 2015 42.92 43.35 42.84 42.89 1,620,361 -0.04(-0.10%)
Apr 14, 2015 42.78 43.10 42.70 42.93 1,335,668 +0.25(+0.60%)
Apr 13, 2015 42.99 43.13 42.64 42.67 1,220,004 -0.28(-0.66%)
Apr 10, 2015 42.71 43.19 42.58 42.96 1,636,919 +0.42(+1.00%)
Apr 09, 2015 42.71 42.73 42.29 42.53 2,429,864 -0.24(-0.56%)
Apr 08, 2015 42.81 42.91 42.41 42.77 2,220,408 +0.01(+0.02%)
Apr 07, 2015 43.41 43.55 42.72 42.77 1,871,942 -0.68(-1.56%)
Apr 06, 2015 43.08 43.73 43.08 43.44 2,269,826 +0.42(+0.98%)
Apr 02, 2015 43.10 43.02 43.02 43.02 2,813,358 -0.14(-0.33%)
Apr 01, 2015 43.03 43.35 42.57 43.16 3,146,306 +0.11(+0.25%)
Mar 31, 2015 42.91 43.44 42.76 43.05 3,449,930 +0.15(+0.35%)
Mar 30, 2015 42.24 42.96 42.19 42.91 4,102,339 +0.70(+1.66%)
Mar 27, 2015 41.95 42.77 41.93 42.21 6,740,005 +0.71(+1.70%)
Mar 26, 2015 42.77 43.01 41.40 41.50 8,348,397 -1.26(-2.94%)
Mar 25, 2015 43.07 43.41 42.74 42.76 3,109,358 -0.21(-0.49%)
Mar 24, 2015 43.33 43.69 42.87 42.97 2,451,334 -0.46(-1.06%)
Mar 23, 2015 43.39 43.80 43.29 43.43 2,179,452 +0.04(+0.10%)
Mar 20, 2015 43.20 43.60 42.93 43.39 5,945,447 +0.44(+1.04%)
Mar 19, 2015 43.62 43.76 42.85 42.94 5,336,837 -0.88(-2.01%)
Mar 18, 2015 43.18 44.23 42.81 43.82 6,033,907 +0.65(+1.50%)
Mar 17, 2015 43.61 43.73 43.08 43.17 2,389,377 -0.39(-0.89%)
Mar 16, 2015 43.24 43.89 43.24 43.56 3,681,374 +0.62(+1.45%)
Mar 13, 2015 43.32 43.32 42.54 42.94 3,243,459 -0.40(-0.91%)
Mar 12, 2015 42.35 43.52 42.35 43.34 3,922,312 +1.19(+2.81%)
Mar 11, 2015 42.52 42.57 42.00 42.15 2,844,460 -0.25(-0.60%)
Mar 10, 2015 42.60 43.10 42.40 42.41 3,570,918 -0.24(-0.56%)
Mar 09, 2015 42.35 42.79 42.35 42.65 2,236,441 +0.31(+0.73%)
Mar 06, 2015 43.33 43.33 42.12 42.33 5,151,167 -1.65(-3.75%)
Mar 05, 2015 43.82 44.11 43.63 43.99 1,679,242 +0.32(+0.73%)
Mar 04, 2015 43.84 43.88 43.54 43.67 1,786,775 -0.21(-0.48%)
Mar 03, 2015 43.64 43.99 43.28 43.88 2,486,040 +0.25(+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.