Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 62.27 62.60 62.05 62.15 1,683,474 -0.06(-0.10%)
Nov 27, 2015 62.07 62.42 62.03 62.21 549,904 +0.18(+0.29%)
Nov 25, 2015 62.36 62.03 62.03 62.03 913,000 -0.32(-0.51%)
Nov 24, 2015 62.47 62.74 61.94 62.35 1,580,079 -0.47(-0.75%)
Nov 23, 2015 63.37 63.67 62.78 62.82 1,391,889 -0.49(-0.77%)
Nov 20, 2015 63.42 63.82 62.98 63.31 1,393,818 +0.12(+0.19%)
Nov 19, 2015 63.04 63.55 62.79 63.19 2,708,897 +0.39(+0.62%)
Nov 18, 2015 62.42 62.85 61.83 62.80 1,734,547 +0.34(+0.54%)
Nov 17, 2015 62.70 63.33 62.17 62.46 2,087,645 -0.26(-0.41%)
Nov 16, 2015 61.26 62.75 61.23 62.72 1,682,922 +0.81(+1.31%)
Nov 13, 2015 62.50 62.99 61.75 61.91 2,009,943 -0.63(-1.01%)
Nov 12, 2015 62.90 63.42 62.16 62.54 1,588,454 -0.38(-0.60%)
Nov 11, 2015 62.68 63.08 62.52 62.92 1,886,911 +0.25(+0.40%)
Nov 10, 2015 62.06 63.06 62.06 62.67 1,857,880 +0.74(+1.19%)
Nov 09, 2015 61.56 62.27 61.19 61.93 2,295,554 -0.02(-0.03%)
Nov 06, 2015 63.94 64.19 61.53 61.95 8,174,029 -3.40(-5.20%)
Nov 05, 2015 65.72 66.19 65.21 65.35 2,256,638 -0.57(-0.86%)
Nov 04, 2015 65.74 66.31 65.53 65.92 1,937,964 +0.28(+0.43%)
Nov 03, 2015 65.43 65.68 64.86 65.64 1,638,621 +0.05(+0.08%)
Nov 02, 2015 65.78 65.99 65.00 65.59 2,015,269 -0.16(-0.24%)
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%)
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.