Consolidated Edison (NY: ED )

76.89 USD -1.23 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.58 66.09 65.34 65.75 3,539,780 +0.41(+0.63%)
Oct 29, 2015 66.05 66.28 64.83 65.34 1,891,755 -1.07(-1.61%)
Oct 28, 2015 67.24 67.44 65.46 66.41 1,973,417 -0.84(-1.25%)
Oct 27, 2015 66.93 67.45 66.73 67.25 1,548,085 +0.21(+0.31%)
Oct 26, 2015 67.17 67.24 66.40 67.04 1,582,642 +0.00(+0.00%)
Oct 23, 2015 67.59 67.89 66.82 67.04 1,677,557 -0.74(-1.09%)
Oct 22, 2015 67.19 67.94 67.19 67.78 1,215,920 +0.81(+1.21%)
Oct 21, 2015 67.41 67.73 66.87 66.97 984,266 -0.19(-0.28%)
Oct 20, 2015 66.70 67.36 66.64 67.16 1,390,547 +0.23(+0.34%)
Oct 19, 2015 66.61 66.93 65.90 66.93 2,250,951 -0.09(-0.13%)
Oct 16, 2015 66.83 67.45 66.69 67.02 1,826,317 +0.55(+0.83%)
Oct 15, 2015 65.69 66.61 65.42 66.47 1,564,767 +0.99(+1.51%)
Oct 14, 2015 65.71 65.88 65.33 65.48 1,677,246 -0.06(-0.09%)
Oct 13, 2015 65.78 65.97 65.37 65.54 1,605,516 -0.23(-0.35%)
Oct 12, 2015 65.45 66.26 65.35 65.77 1,321,678 +0.34(+0.52%)
Oct 09, 2015 66.21 66.47 65.38 65.43 1,655,500 -0.84(-1.27%)
Oct 08, 2015 65.20 66.30 65.03 66.27 1,646,218 +0.86(+1.31%)
Oct 07, 2015 65.68 65.80 64.87 65.41 2,892,652 -0.24(-0.37%)
Oct 06, 2015 66.86 66.86 65.45 65.65 3,434,479 -1.43(-2.13%)
Oct 05, 2015 66.83 67.20 66.16 67.08 1,795,192 +0.44(+0.66%)
Oct 02, 2015 66.28 66.86 65.69 66.64 2,008,840 +1.01(+1.54%)
Oct 01, 2015 66.93 66.99 65.36 65.63 2,596,775 -1.22(-1.82%)
Sep 30, 2015 66.14 66.97 65.80 66.85 2,051,331 +0.95(+1.44%)
Sep 29, 2015 65.95 66.09 65.26 65.90 2,212,845 +0.08(+0.12%)
Sep 28, 2015 66.25 66.70 65.71 65.82 2,101,314 -0.44(-0.66%)
Sep 25, 2015 66.07 66.82 65.76 66.26 2,349,405 +0.31(+0.47%)
Sep 24, 2015 65.38 66.18 65.38 65.95 2,465,711 +0.42(+0.64%)
Sep 23, 2015 64.96 65.79 64.69 65.53 1,819,339 +0.54(+0.83%)
Sep 22, 2015 64.68 65.20 64.56 64.99 1,958,662 -0.04(-0.06%)
Sep 21, 2015 65.20 65.66 64.72 65.03 2,175,175 -0.02(-0.03%)
Sep 18, 2015 64.12 66.00 64.11 65.05 4,469,429 +0.54(+0.84%)
Sep 17, 2015 63.61 65.31 63.39 64.51 1,969,059 +0.96(+1.51%)
Sep 16, 2015 62.68 63.81 62.55 63.55 1,725,641 +0.89(+1.42%)
Sep 15, 2015 62.96 62.96 61.96 62.66 1,238,805 +0.02(+0.03%)
Sep 14, 2015 62.41 62.88 62.26 62.64 1,293,893 +0.25(+0.40%)
Sep 11, 2015 61.36 62.41 61.31 62.39 1,427,131 +0.82(+1.33%)
Sep 10, 2015 61.37 62.08 61.28 61.57 1,641,428 +0.27(+0.44%)
Sep 09, 2015 62.51 62.75 61.20 61.30 1,987,175 -1.04(-1.67%)
Sep 08, 2015 61.42 62.37 61.40 62.34 1,818,071 +1.48(+2.43%)
Sep 04, 2015 61.38 60.86 60.86 60.86 1,816,400 -1.02(-1.65%)
Sep 03, 2015 61.86 62.22 61.62 61.88 1,269,980 +0.23(+0.37%)
Sep 02, 2015 62.10 62.10 60.96 61.65 1,430,248 +0.07(+0.11%)
Sep 01, 2015 62.16 62.33 61.19 61.58 2,342,498 -1.33(-2.11%)
Aug 31, 2015 63.40 63.51 62.20 62.91 2,221,277 -0.69(-1.08%)
Aug 28, 2015 63.50 63.93 62.68 63.60 2,392,879 -0.30(-0.47%)
Aug 27, 2015 63.83 64.13 63.18 63.90 2,381,275 +0.42(+0.66%)
Aug 26, 2015 62.86 63.70 62.21 63.48 2,412,655 +1.28(+2.06%)
Aug 25, 2015 63.79 64.69 62.15 62.20 2,833,459 -1.17(-1.85%)
Aug 24, 2015 64.42 65.48 63.00 63.37 4,069,260 -2.69(-4.07%)
Aug 21, 2015 66.62 67.00 66.03 66.06 2,161,975 -0.76(-1.14%)
Aug 20, 2015 66.52 67.31 66.35 66.82 1,761,067 -0.05(-0.07%)
Aug 19, 2015 66.30 67.03 65.94 66.87 1,471,487 +0.36(+0.54%)
Aug 18, 2015 66.60 66.67 66.24 66.51 1,684,707 -0.20(-0.30%)
Aug 17, 2015 66.90 67.05 66.36 66.71 1,666,157 -0.61(-0.91%)
Aug 14, 2015 66.67 67.37 66.38 67.32 2,067,405 +0.40(+0.60%)
Aug 13, 2015 66.30 67.12 65.76 66.92 1,944,079 +0.32(+0.48%)
Aug 12, 2015 65.62 66.96 65.50 66.60 3,174,420 +0.75(+1.14%)
Aug 11, 2015 65.21 66.32 65.04 65.85 2,350,257 +0.70(+1.07%)
Aug 10, 2015 65.26 65.99 64.90 65.15 2,583,769 +0.00(+0.00%)
Aug 07, 2015 63.30 65.35 63.18 65.15 3,463,768 +1.43(+2.24%)
Aug 06, 2015 63.38 63.73 62.64 63.72 2,838,069 +0.31(+0.49%)
Aug 05, 2015 63.40 63.63 63.05 63.41 1,328,838 +0.17(+0.27%)
Aug 04, 2015 63.65 63.72 63.10 63.24 1,985,412 -0.55(-0.86%)
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.