Consolidated Edison (NY: ED )

97.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.35 47.60 47.12 47.38 2,178,512 +0.06(+0.13%)
Feb 26, 2015 47.89 48.10 47.28 47.32 2,442,455 -0.55(-1.14%)
Feb 25, 2015 49.05 49.06 47.80 47.87 2,637,365 -1.10(-2.25%)
Feb 24, 2015 48.30 49.53 48.26 48.97 4,331,848 +0.74(+1.54%)
Feb 23, 2015 48.07 48.25 47.65 48.23 3,598,916 +0.39(+0.82%)
Feb 20, 2015 48.15 48.62 46.81 47.84 6,842,132 -0.79(-1.62%)
Feb 19, 2015 49.12 49.23 48.31 48.63 3,374,264 -0.46(-0.93%)
Feb 18, 2015 48.14 49.20 47.89 49.09 3,100,047 +1.19(+2.49%)
Feb 17, 2015 47.82 48.60 47.43 47.89 4,870,045 -0.07(-0.16%)
Feb 13, 2015 48.74 47.97 47.97 47.97 4,534,292 -0.78(-1.60%)
Feb 12, 2015 49.05 49.16 48.56 48.75 4,172,076 -0.25(-0.50%)
Feb 11, 2015 49.51 49.56 48.75 48.99 4,023,253 -0.79(-1.58%)
Feb 10, 2015 48.99 49.90 48.98 49.78 3,152,048 +0.71(+1.45%)
Feb 09, 2015 49.61 49.91 48.91 49.07 3,839,240 -0.54(-1.09%)
Feb 06, 2015 50.86 50.96 49.45 49.61 5,438,271 -1.52(-2.96%)
Feb 05, 2015 50.99 51.20 50.49 51.13 2,004,439 +0.43(+0.85%)
Feb 04, 2015 51.15 51.47 50.59 50.70 3,167,165 -0.56(-1.10%)
Feb 03, 2015 51.50 51.63 51.01 51.26 4,142,821 -0.35(-0.68%)
Feb 02, 2015 51.48 51.78 50.71 51.61 3,608,021 +0.13(+0.26%)
Jan 30, 2015 52.87 52.93 51.43 51.48 7,247,322 -1.58(-2.97%)
Jan 29, 2015 52.60 53.16 52.12 53.05 2,828,286 +0.41(+0.78%)
Jan 28, 2015 52.70 53.68 52.49 52.64 3,235,753 -0.02(-0.04%)
Jan 27, 2015 52.29 52.87 52.21 52.67 2,350,567 +0.35(+0.67%)
Jan 26, 2015 52.28 52.33 51.75 52.32 1,944,607 +0.03(+0.06%)
Jan 23, 2015 52.23 52.51 52.10 52.29 1,900,666 +0.24(+0.46%)
Jan 22, 2015 52.50 52.72 51.81 52.05 2,679,283 -0.30(-0.57%)
Jan 21, 2015 51.91 52.46 51.55 52.35 3,028,168 +0.34(+0.66%)
Jan 20, 2015 51.45 52.05 51.37 52.00 3,496,525 +0.66(+1.29%)
Jan 16, 2015 50.97 51.38 50.91 51.34 2,584,823 +0.54(+1.07%)
Jan 15, 2015 50.15 50.93 49.99 50.80 2,423,949 +0.65(+1.30%)
Jan 14, 2015 49.30 50.18 49.19 50.15 3,205,259 +0.54(+1.08%)
Jan 13, 2015 49.64 50.35 49.28 49.61 3,412,478 -0.10(-0.19%)
Jan 12, 2015 49.99 50.06 49.37 49.71 1,922,228 -0.17(-0.34%)
Jan 09, 2015 50.24 50.27 49.52 49.88 1,824,008 -0.26(-0.52%)
Jan 08, 2015 49.98 50.35 49.83 50.14 2,726,178 +0.31(+0.63%)
Jan 07, 2015 49.24 50.04 48.85 49.83 2,925,237 +0.73(+1.48%)
Jan 06, 2015 48.85 49.81 48.80 49.10 4,311,622 +0.27(+0.56%)
Jan 05, 2015 49.22 49.38 48.56 48.82 3,317,522 -0.47(-0.95%)
Jan 02, 2015 49.11 49.40 48.65 49.29 2,276,262 +0.25(+0.50%)
Dec 31, 2014 49.84 49.05 49.05 49.05 2,769,762 -0.67(-1.35%)
Dec 30, 2014 50.82 50.82 49.61 49.72 2,578,643 -1.18(-2.32%)
Dec 29, 2014 50.28 51.21 50.28 50.90 3,313,850 +0.55(+1.09%)
Dec 26, 2014 49.84 50.64 49.72 50.35 2,808,561 +0.63(+1.27%)
Dec 24, 2014 49.08 49.72 49.72 49.72 1,664,414 +0.67(+1.36%)
Dec 23, 2014 49.03 49.26 48.88 49.05 2,142,545 +0.05(+0.11%)
Dec 22, 2014 49.08 49.23 48.58 48.99 2,206,134 +0.19(+0.38%)
Dec 19, 2014 48.77 49.08 48.50 48.81 4,768,938 +0.10(+0.20%)
Dec 18, 2014 48.15 48.71 47.96 48.71 3,568,484 +0.58(+1.20%)
Dec 17, 2014 47.55 48.16 47.35 48.13 4,194,366 +0.48(+1.00%)
Dec 16, 2014 47.64 48.33 47.28 47.66 3,719,878 +0.07(+0.14%)
Dec 15, 2014 47.85 47.85 47.25 47.59 3,584,467 -0.04(-0.09%)
Dec 12, 2014 47.69 48.28 47.58 47.64 2,677,205 -0.24(-0.50%)
Dec 11, 2014 47.13 47.99 47.13 47.87 2,415,199 +0.75(+1.59%)
Dec 10, 2014 47.54 47.91 47.10 47.12 1,873,520 -0.47(-0.98%)
Dec 09, 2014 47.35 47.70 47.18 47.59 2,387,766 +0.10(+0.22%)
Dec 08, 2014 47.00 47.64 46.94 47.49 2,035,166 +0.48(+1.03%)
Dec 05, 2014 47.25 47.52 46.72 47.00 3,028,821 -0.60(-1.26%)
Dec 04, 2014 47.56 47.81 47.28 47.61 2,204,819 +0.10(+0.22%)
Dec 03, 2014 47.67 47.69 47.25 47.50 3,151,323 -0.19(-0.39%)
Dec 02, 2014 47.42 47.74 47.16 47.69 3,281,672 +0.26(+0.55%)
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.