Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.60 64.16 63.46 63.59 2,135,542 +0.44(+0.70%)
Jul 30, 2015 62.14 63.35 62.01 63.15 1,904,149 +0.81(+1.30%)
Jul 29, 2015 61.87 62.50 61.30 62.34 3,255,102 +0.44(+0.71%)
Jul 28, 2015 61.54 61.96 61.35 61.90 1,705,033 +0.28(+0.45%)
Jul 27, 2015 61.00 62.07 60.90 61.62 2,332,153 +0.72(+1.18%)
Jul 24, 2015 61.06 61.17 60.51 60.90 2,507,657 -0.25(-0.41%)
Jul 23, 2015 62.06 62.17 60.48 61.15 2,788,273 -1.05(-1.69%)
Jul 22, 2015 61.48 62.31 61.32 62.20 2,745,805 +0.72(+1.17%)
Jul 21, 2015 61.29 61.49 60.80 61.48 2,779,256 +0.08(+0.13%)
Jul 20, 2015 61.20 61.42 60.87 61.40 1,746,542 +0.10(+0.16%)
Jul 17, 2015 61.50 61.64 61.10 61.30 2,103,616 -0.42(-0.68%)
Jul 16, 2015 60.98 61.81 60.83 61.72 1,599,956 +0.93(+1.53%)
Jul 15, 2015 60.42 60.79 60.08 60.79 1,191,784 +0.37(+0.61%)
Jul 14, 2015 60.66 61.08 60.26 60.42 2,156,024 -0.27(-0.44%)
Jul 13, 2015 60.99 61.37 60.45 60.69 1,924,378 -0.12(-0.20%)
Jul 10, 2015 60.42 61.45 60.20 60.81 2,058,885 +0.32(+0.53%)
Jul 09, 2015 61.28 61.38 60.18 60.49 1,869,092 -0.74(-1.21%)
Jul 08, 2015 61.09 61.61 60.76 61.23 2,545,482 +0.15(+0.25%)
Jul 07, 2015 59.83 61.50 59.80 61.08 4,826,779 +1.48(+2.48%)
Jul 06, 2015 59.11 59.66 58.94 59.60 2,466,157 +0.46(+0.78%)
Jul 02, 2015 58.57 59.14 59.14 59.14 1,878,500 +0.86(+1.48%)
Jul 01, 2015 57.81 58.35 57.71 58.28 1,852,352 +0.40(+0.69%)
Jun 30, 2015 58.29 58.40 57.62 57.88 2,622,995 -0.25(-0.43%)
Jun 29, 2015 58.31 58.90 58.11 58.13 2,371,890 +0.03(+0.05%)
Jun 26, 2015 57.45 58.26 57.17 58.10 1,984,152 +0.60(+1.04%)
Jun 25, 2015 57.97 57.99 57.40 57.50 2,648,689 -0.34(-0.59%)
Jun 24, 2015 58.03 58.33 57.65 57.84 1,768,213 -0.23(-0.40%)
Jun 23, 2015 58.57 58.65 57.86 58.07 1,691,368 -0.65(-1.11%)
Jun 22, 2015 58.96 59.15 58.56 58.72 1,685,149 -0.27(-0.46%)
Jun 19, 2015 59.26 59.57 58.95 58.99 2,581,605 -0.21(-0.35%)
Jun 18, 2015 58.29 59.35 58.29 59.20 3,151,939 +0.96(+1.65%)
Jun 17, 2015 57.43 58.31 57.43 58.24 2,038,472 +0.70(+1.22%)
Jun 16, 2015 57.11 57.59 56.86 57.54 1,713,458 +0.33(+0.58%)
Jun 15, 2015 57.88 57.88 57.09 57.21 2,527,654 -0.33(-0.57%)
Jun 12, 2015 57.86 58.09 57.52 57.54 1,302,132 -0.50(-0.86%)
Jun 11, 2015 58.16 58.42 57.83 58.04 2,239,588 +0.29(+0.50%)
Jun 10, 2015 58.92 59.12 57.48 57.75 4,933,921 -0.69(-1.18%)
Jun 09, 2015 58.59 59.00 57.37 58.44 6,655,930 -0.09(-0.15%)
Jun 08, 2015 58.89 59.28 58.43 58.53 3,324,097 -0.08(-0.14%)
Jun 05, 2015 59.35 59.41 58.52 58.61 3,747,155 -1.08(-1.81%)
Jun 04, 2015 59.50 60.08 59.50 59.69 1,690,874 -0.08(-0.13%)
Jun 03, 2015 60.89 60.95 59.53 59.77 2,535,075 -1.32(-2.16%)
Jun 02, 2015 61.51 61.51 60.49 61.09 2,460,640 -0.62(-1.00%)
Jun 01, 2015 61.87 62.17 61.63 61.71 1,191,251 -0.13(-0.21%)
May 29, 2015 61.84 62.17 61.52 61.84 2,401,253 +0.03(+0.05%)
May 28, 2015 61.38 61.85 61.32 61.81 2,051,545 +0.47(+0.77%)
May 27, 2015 61.07 61.49 60.80 61.34 1,899,467 +0.27(+0.44%)
May 26, 2015 61.15 61.22 60.54 61.07 1,576,178 -0.07(-0.11%)
May 22, 2015 61.16 61.14 61.14 61.14 1,146,300 -0.23(-0.37%)
May 21, 2015 61.38 61.62 61.06 61.37 1,237,578 -0.01(-0.02%)
May 20, 2015 61.16 61.72 61.02 61.38 1,496,019 +0.24(+0.39%)
May 19, 2015 60.78 61.38 60.52 61.14 1,572,052 +0.09(+0.15%)
May 18, 2015 60.66 61.39 60.56 61.05 2,495,411 -0.42(-0.68%)
May 15, 2015 61.31 61.81 61.09 61.47 2,119,154 +0.37(+0.61%)
May 14, 2015 60.66 61.21 60.48 61.10 1,842,968 +0.86(+1.43%)
May 13, 2015 61.32 61.55 60.03 60.24 2,651,197 -0.89(-1.46%)
May 12, 2015 61.21 61.41 60.60 61.13 2,521,375 -0.38(-0.62%)
May 11, 2015 61.03 61.82 61.03 61.51 3,338,321 +0.43(+0.70%)
May 08, 2015 61.96 62.28 60.77 61.08 3,377,447 -0.16(-0.26%)
May 07, 2015 61.12 61.96 60.98 61.24 2,599,520 +0.14(+0.23%)
May 06, 2015 60.85 61.16 60.35 61.10 2,780,361 +0.28(+0.46%)
May 05, 2015 61.84 61.95 60.58 60.82 2,245,282 -1.28(-2.06%)
May 04, 2015 61.64 62.54 61.46 62.10 1,791,937 +0.44(+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.