Consolidated Edison (NY: ED )

73.11 USD -0.14 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 63.09 63.43 62.79 63.14 1,634,884 +0.08(+0.13%)
Feb 26, 2015 63.81 64.10 63.00 63.06 1,832,962 -0.73(-1.14%)
Feb 25, 2015 65.36 65.37 63.70 63.79 1,979,234 -1.47(-2.25%)
Feb 24, 2015 64.36 66.00 64.31 65.26 3,250,874 +0.99(+1.54%)
Feb 23, 2015 64.06 64.29 63.49 64.27 2,700,839 +0.52(+0.82%)
Feb 20, 2015 64.16 64.79 62.37 63.75 5,134,739 -1.05(-1.62%)
Feb 19, 2015 65.45 65.60 64.37 64.80 2,532,247 -0.61(-0.93%)
Feb 18, 2015 64.15 65.56 63.81 65.41 2,326,458 +1.59(+2.49%)
Feb 17, 2015 63.72 64.76 63.20 63.82 3,654,769 -0.10(-0.16%)
Feb 13, 2015 64.95 63.92 63.92 63.92 3,402,800 -1.69(-2.58%)
Feb 12, 2015 66.01 66.16 65.36 65.61 3,099,953 -0.33(-0.50%)
Feb 11, 2015 66.63 66.70 65.61 65.94 2,989,374 -1.06(-1.58%)
Feb 10, 2015 65.93 67.15 65.92 67.00 2,342,048 +0.96(+1.45%)
Feb 09, 2015 66.77 67.17 65.83 66.04 2,852,648 -0.73(-1.09%)
Feb 06, 2015 68.45 68.58 66.55 66.77 4,040,767 -2.04(-2.96%)
Feb 05, 2015 68.62 68.91 67.95 68.81 1,489,347 +0.58(+0.85%)
Feb 04, 2015 68.84 69.27 68.08 68.23 2,353,280 -0.76(-1.10%)
Feb 03, 2015 69.31 69.48 68.65 68.99 3,078,216 -0.47(-0.68%)
Feb 02, 2015 69.28 69.69 68.25 69.46 2,680,847 +0.18(+0.26%)
Jan 30, 2015 71.15 71.23 69.22 69.28 5,384,935 -2.12(-2.97%)
Jan 29, 2015 70.79 71.54 70.15 71.40 2,101,485 +0.55(+0.78%)
Jan 28, 2015 70.93 72.25 70.64 70.85 2,404,243 -0.03(-0.04%)
Jan 27, 2015 70.38 71.16 70.27 70.88 1,746,528 +0.47(+0.67%)
Jan 26, 2015 70.36 70.43 69.65 70.41 1,444,890 +0.04(+0.06%)
Jan 23, 2015 70.30 70.67 70.12 70.37 1,412,241 +0.32(+0.46%)
Jan 22, 2015 70.66 70.95 69.73 70.05 1,990,772 -0.40(-0.57%)
Jan 21, 2015 69.86 70.61 69.38 70.45 2,250,002 +0.46(+0.66%)
Jan 20, 2015 69.25 70.05 69.14 69.99 2,598,003 +0.89(+1.29%)
Jan 16, 2015 68.60 69.15 68.52 69.10 1,920,586 +0.73(+1.07%)
Jan 15, 2015 67.49 68.54 67.28 68.37 1,801,053 +0.88(+1.30%)
Jan 14, 2015 66.35 67.54 66.20 67.49 2,381,585 +0.72(+1.08%)
Jan 13, 2015 66.81 67.77 66.32 66.77 2,535,554 -0.13(-0.19%)
Jan 12, 2015 67.28 67.38 66.45 66.90 1,428,262 -0.23(-0.34%)
Jan 09, 2015 67.61 67.65 66.65 67.13 1,355,282 -0.35(-0.52%)
Jan 08, 2015 67.26 67.77 67.07 67.48 2,025,616 +0.42(+0.63%)
Jan 07, 2015 66.27 67.34 65.74 67.06 2,173,522 +0.98(+1.48%)
Jan 06, 2015 65.75 67.04 65.68 66.08 3,203,639 +0.37(+0.56%)
Jan 05, 2015 66.24 66.46 65.36 65.71 2,464,999 -0.63(-0.95%)
Jan 02, 2015 66.10 66.48 65.48 66.34 1,691,318 +0.33(+0.50%)
Dec 31, 2014 67.08 66.01 66.01 66.01 2,058,000 -0.90(-1.35%)
Dec 30, 2014 68.40 68.40 66.77 66.91 1,915,994 -1.59(-2.32%)
Dec 29, 2014 67.67 68.92 67.67 68.50 2,462,271 +0.74(+1.09%)
Dec 26, 2014 67.08 68.15 66.92 67.76 2,086,829 +0.85(+1.27%)
Dec 24, 2014 66.05 66.91 66.91 66.91 1,236,700 +0.90(+1.36%)
Dec 23, 2014 65.99 66.29 65.79 66.01 1,591,963 +0.07(+0.11%)
Dec 22, 2014 66.05 66.26 65.39 65.94 1,639,211 +0.25(+0.38%)
Dec 19, 2014 65.64 66.06 65.27 65.69 3,543,436 +0.13(+0.20%)
Dec 18, 2014 64.80 65.56 64.55 65.56 2,651,470 +0.78(+1.20%)
Dec 17, 2014 64.00 64.81 63.72 64.78 3,116,515 +0.64(+1.00%)
Dec 16, 2014 64.12 65.05 63.63 64.14 2,763,959 +0.09(+0.14%)
Dec 15, 2014 64.40 64.40 63.59 64.05 2,663,346 -0.06(-0.09%)
Dec 12, 2014 64.18 64.98 64.04 64.11 1,989,228 -0.32(-0.50%)
Dec 11, 2014 63.43 64.59 63.43 64.43 1,794,551 +1.01(+1.59%)
Dec 10, 2014 63.98 64.48 63.39 63.42 1,392,071 -0.63(-0.98%)
Dec 09, 2014 63.72 64.20 63.50 64.05 1,774,168 +0.14(+0.22%)
Dec 08, 2014 63.26 64.11 63.17 63.91 1,512,178 +0.65(+1.03%)
Dec 05, 2014 63.59 63.96 62.88 63.26 2,250,487 -0.81(-1.26%)
Dec 04, 2014 64.01 64.34 63.63 64.07 1,638,234 +0.14(+0.22%)
Dec 03, 2014 64.16 64.19 63.59 63.93 2,341,509 -0.25(-0.39%)
Dec 02, 2014 63.82 64.25 63.47 64.18 2,438,362 +0.35(+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.