Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.44 52.85 52.31 52.31 3,525,342 -0.25(-0.48%)
Feb 26, 2016 53.68 54.04 52.43 52.56 2,938,135 -1.57(-2.90%)
Feb 25, 2016 53.55 54.16 53.37 54.13 1,891,735 +0.66(+1.23%)
Feb 24, 2016 53.62 54.09 53.19 53.47 2,449,250 -0.36(-0.67%)
Feb 23, 2016 53.48 54.03 53.10 53.83 2,394,890 +0.35(+0.66%)
Feb 22, 2016 53.05 53.56 52.54 53.48 2,411,774 +0.53(+1.00%)
Feb 19, 2016 53.05 53.50 52.06 52.95 4,081,551 -0.33(-0.62%)
Feb 18, 2016 52.32 53.78 52.19 53.28 3,745,785 +1.00(+1.92%)
Feb 17, 2016 52.61 52.83 51.81 52.28 4,359,830 -0.75(-1.41%)
Feb 16, 2016 52.98 53.11 52.25 53.02 3,559,903 +0.19(+0.35%)
Feb 12, 2016 53.65 52.84 52.84 52.84 4,342,125 -0.57(-1.06%)
Feb 11, 2016 54.32 54.54 53.35 53.41 3,362,048 -0.92(-1.69%)
Feb 10, 2016 54.40 54.55 53.25 54.32 2,723,839 -0.16(-0.30%)
Feb 09, 2016 54.12 54.70 53.83 54.49 3,508,358 +0.39(+0.73%)
Feb 08, 2016 53.40 54.15 53.27 54.09 3,857,902 +0.77(+1.44%)
Feb 05, 2016 52.71 53.47 51.92 53.32 3,416,969 +0.38(+0.71%)
Feb 04, 2016 52.87 53.18 52.35 52.95 2,365,877 -0.10(-0.20%)
Feb 03, 2016 52.75 53.52 52.72 53.05 2,641,763 +0.41(+0.77%)
Feb 02, 2016 51.93 52.72 51.73 52.64 2,324,616 +0.52(+0.99%)
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.