Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.86 45.10 44.62 44.86 3,310,411 +0.02(+0.05%)
May 28, 2015 44.52 44.86 44.48 44.83 2,828,297 +0.34(+0.77%)
May 27, 2015 44.30 44.60 44.10 44.49 2,618,639 +0.20(+0.44%)
May 26, 2015 44.36 44.40 43.91 44.30 2,172,947 -0.05(-0.11%)
May 22, 2015 44.36 44.35 44.35 44.35 1,580,310 -0.17(-0.37%)
May 21, 2015 44.52 44.70 44.29 44.52 1,706,147 -0.01(-0.02%)
May 20, 2015 44.36 44.77 44.26 44.52 2,062,438 +0.17(+0.39%)
May 19, 2015 44.09 44.52 43.90 44.35 2,167,259 +0.07(+0.15%)
May 18, 2015 44.00 44.53 43.93 44.28 3,440,218 +0.17(+0.38%)
May 15, 2015 44.00 44.36 43.84 44.12 2,952,726 +0.27(+0.61%)
May 14, 2015 43.54 43.93 43.41 43.85 2,567,902 +0.62(+1.43%)
May 13, 2015 44.01 44.17 43.08 43.23 3,694,049 -0.64(-1.46%)
May 12, 2015 43.93 44.07 43.49 43.87 3,513,162 -0.27(-0.62%)
May 11, 2015 43.80 44.37 43.80 44.15 4,651,455 +0.31(+0.70%)
May 08, 2015 44.47 44.70 43.61 43.84 4,705,971 -0.11(-0.26%)
May 07, 2015 43.87 44.47 43.77 43.95 3,622,045 +0.10(+0.23%)
May 06, 2015 43.67 43.89 43.31 43.85 3,874,020 +0.20(+0.46%)
May 05, 2015 44.38 44.46 43.48 43.65 3,128,467 -0.92(-2.06%)
May 04, 2015 44.24 44.88 44.11 44.57 2,496,798 +0.32(+0.71%)
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.