Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 61.84 62.17 61.52 61.84 2,401,253 +0.03(+0.05%)
May 28, 2015 61.38 61.85 61.32 61.81 2,051,545 +0.47(+0.77%)
May 27, 2015 61.07 61.49 60.80 61.34 1,899,467 +0.27(+0.44%)
May 26, 2015 61.15 61.22 60.54 61.07 1,576,178 -0.07(-0.11%)
May 22, 2015 61.16 61.14 61.14 61.14 1,146,300 -0.23(-0.37%)
May 21, 2015 61.38 61.62 61.06 61.37 1,237,578 -0.01(-0.02%)
May 20, 2015 61.16 61.72 61.02 61.38 1,496,019 +0.24(+0.39%)
May 19, 2015 60.78 61.38 60.52 61.14 1,572,052 +0.09(+0.15%)
May 18, 2015 60.66 61.39 60.56 61.05 2,495,411 -0.42(-0.68%)
May 15, 2015 61.31 61.81 61.09 61.47 2,119,154 +0.37(+0.61%)
May 14, 2015 60.66 61.21 60.48 61.10 1,842,968 +0.86(+1.43%)
May 13, 2015 61.32 61.55 60.03 60.24 2,651,197 -0.89(-1.46%)
May 12, 2015 61.21 61.41 60.60 61.13 2,521,375 -0.38(-0.62%)
May 11, 2015 61.03 61.82 61.03 61.51 3,338,321 +0.43(+0.70%)
May 08, 2015 61.96 62.28 60.77 61.08 3,377,447 -0.16(-0.26%)
May 07, 2015 61.12 61.96 60.98 61.24 2,599,520 +0.14(+0.23%)
May 06, 2015 60.85 61.16 60.35 61.10 2,780,361 +0.28(+0.46%)
May 05, 2015 61.84 61.95 60.58 60.82 2,245,282 -1.28(-2.06%)
May 04, 2015 61.64 62.54 61.46 62.10 1,791,937 +0.44(+0.71%)
May 01, 2015 61.52 61.78 61.11 61.66 2,065,736 +0.11(+0.18%)
Apr 30, 2015 62.00 62.00 60.92 61.55 3,625,485 -0.53(-0.85%)
Apr 29, 2015 61.88 62.25 61.46 62.08 1,988,794 -0.19(-0.31%)
Apr 28, 2015 61.50 62.28 61.14 62.27 1,752,972 +0.58(+0.94%)
Apr 27, 2015 62.64 62.64 61.46 61.69 1,541,597 -0.81(-1.30%)
Apr 24, 2015 61.98 63.03 61.78 62.50 1,416,137 +0.40(+0.64%)
Apr 23, 2015 61.57 62.40 61.43 62.10 1,570,227 +0.46(+0.75%)
Apr 22, 2015 61.43 61.82 61.02 61.64 1,868,515 +0.17(+0.28%)
Apr 21, 2015 61.80 62.44 61.20 61.47 1,943,507 -0.33(-0.53%)
Apr 20, 2015 61.15 62.27 61.13 61.80 1,590,986 +0.86(+1.41%)
Apr 17, 2015 60.73 61.48 60.62 60.94 2,314,553 +0.03(+0.05%)
Apr 16, 2015 60.69 61.03 60.15 60.91 1,756,605 +0.15(+0.25%)
Apr 15, 2015 60.81 61.42 60.69 60.76 1,143,669 -0.06(-0.10%)
Apr 14, 2015 60.61 61.07 60.50 60.82 942,730 +0.36(+0.60%)
Apr 13, 2015 60.91 61.11 60.41 60.46 861,093 -0.40(-0.66%)
Apr 10, 2015 60.51 61.19 60.33 60.86 1,155,356 +0.60(+1.00%)
Apr 09, 2015 60.51 60.54 59.91 60.26 1,715,025 -0.34(-0.56%)
Apr 08, 2015 60.65 60.80 60.08 60.60 1,567,189 +0.01(+0.02%)
Apr 07, 2015 61.50 61.70 60.53 60.59 1,321,238 -0.96(-1.56%)
Apr 06, 2015 61.04 61.96 61.04 61.55 1,602,069 +0.60(+0.98%)
Apr 02, 2015 61.07 60.95 60.95 60.95 1,985,700 -0.20(-0.33%)
Apr 01, 2015 60.97 61.42 60.31 61.15 2,220,698 +0.15(+0.25%)
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.