Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.42 57.66 55.93 56.31 3,981,172 -0.92(-1.61%)
Sep 29, 2016 57.51 57.55 56.82 57.23 2,192,406 -0.48(-0.83%)
Sep 28, 2016 58.27 58.36 57.42 57.71 2,298,613 -0.51(-0.87%)
Sep 27, 2016 59.19 59.48 58.12 58.22 2,245,974 -0.61(-1.03%)
Sep 26, 2016 58.86 59.06 58.56 58.82 2,040,798 -0.01(-0.03%)
Sep 23, 2016 58.78 59.09 58.51 58.84 1,657,064 -0.13(-0.22%)
Sep 22, 2016 58.60 59.08 58.52 58.96 2,578,293 +0.59(+1.01%)
Sep 21, 2016 57.18 58.40 57.10 58.37 2,705,930 +1.14(+1.99%)
Sep 20, 2016 57.30 57.45 57.10 57.24 3,287,516 +0.10(+0.18%)
Sep 19, 2016 56.31 57.17 56.31 57.13 2,347,124 +0.82(+1.45%)
Sep 16, 2016 55.64 56.36 55.49 56.32 3,875,206 +0.56(+1.01%)
Sep 15, 2016 55.46 55.88 55.18 55.76 1,886,613 +0.32(+0.58%)
Sep 14, 2016 55.30 55.82 55.04 55.43 2,708,490 +0.67(+1.23%)
Sep 13, 2016 55.70 55.70 54.66 54.76 2,217,803 -0.91(-1.64%)
Sep 12, 2016 54.59 55.82 54.59 55.67 3,338,779 +1.12(+2.06%)
Sep 09, 2016 55.99 56.26 54.54 54.55 4,416,921 -2.18(-3.85%)
Sep 08, 2016 56.69 57.03 56.43 56.73 1,985,572 -0.10(-0.18%)
Sep 07, 2016 56.98 57.05 56.59 56.84 1,566,347 -0.20(-0.35%)
Sep 06, 2016 56.52 57.17 56.50 57.04 1,552,330 +0.55(+0.97%)
Sep 02, 2016 56.00 56.50 56.50 56.50 2,174,270 +0.50(+0.89%)
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.