Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.44 46.52 45.56 46.08 3,032,590 -0.51(-1.08%)
Aug 28, 2015 46.51 46.83 45.91 46.59 3,266,869 -0.22(-0.47%)
Aug 27, 2015 46.75 46.97 46.28 46.80 3,251,027 +0.31(+0.66%)
Aug 26, 2015 46.04 46.66 45.57 46.50 3,293,869 +0.94(+2.06%)
Aug 25, 2015 46.72 47.38 45.52 45.56 3,868,370 -0.86(-1.85%)
Aug 24, 2015 47.19 47.96 46.15 46.42 5,555,543 -1.97(-4.07%)
Aug 21, 2015 48.80 49.08 48.36 48.39 2,951,629 -0.56(-1.14%)
Aug 20, 2015 48.72 49.30 48.60 48.94 2,404,290 -0.04(-0.07%)
Aug 19, 2015 48.56 49.10 48.30 48.98 2,008,942 +0.26(+0.54%)
Aug 18, 2015 48.78 48.83 48.52 48.72 2,300,040 -0.15(-0.30%)
Aug 17, 2015 49.00 49.11 48.61 48.86 2,274,715 +0.03(+0.06%)
Aug 14, 2015 48.36 48.87 48.15 48.83 2,850,035 +0.29(+0.60%)
Aug 13, 2015 48.09 48.69 47.70 48.54 2,680,023 +0.23(+0.48%)
Aug 12, 2015 47.60 48.57 47.51 48.31 4,376,119 +0.54(+1.14%)
Aug 11, 2015 47.30 48.11 47.18 47.77 3,239,963 +0.51(+1.07%)
Aug 10, 2015 47.34 47.87 47.08 47.26 3,561,872 +0.00(+0.00%)
Aug 07, 2015 45.92 47.40 45.83 47.26 4,775,001 +1.04(+2.24%)
Aug 06, 2015 45.98 46.23 45.44 46.22 3,912,439 +0.22(+0.49%)
Aug 05, 2015 45.99 46.16 45.74 46.00 1,831,878 +0.12(+0.27%)
Aug 04, 2015 46.17 46.22 45.77 45.87 2,737,003 -0.40(-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.