Consolidated Edison (NY: ED )

90.53 +0.48 (+0.53%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 54.63 55.34 54.52 55.23 3,779,669 +0.39(+0.71%)
May 27, 2016 54.98 54.84 54.84 54.84 1,500,434 +0.01(+0.01%)
May 26, 2016 54.18 54.91 54.18 54.83 1,518,000 +0.71(+1.31%)
May 25, 2016 54.26 54.32 53.83 54.12 2,308,312 -0.26(-0.49%)
May 24, 2016 54.09 54.51 53.94 54.39 2,025,176 +0.33(+0.61%)
May 23, 2016 54.54 54.58 54.00 54.06 2,123,128 -0.35(-0.64%)
May 20, 2016 54.33 54.46 53.81 54.40 2,881,528 +0.25(+0.46%)
May 19, 2016 53.60 54.18 53.01 54.15 2,798,162 +0.52(+0.97%)
May 18, 2016 54.40 54.73 53.40 53.63 4,041,887 -0.86(-1.58%)
May 17, 2016 55.63 55.71 54.16 54.49 3,711,295 -1.30(-2.34%)
May 16, 2016 55.62 55.80 55.07 55.80 2,504,030 +0.05(+0.08%)
May 13, 2016 55.98 56.13 55.57 55.75 2,543,350 -0.25(-0.45%)
May 12, 2016 55.66 56.20 55.13 56.01 4,095,500 +0.40(+0.71%)
May 11, 2016 55.06 55.89 54.82 55.61 12,358,430 +0.46(+0.84%)
May 10, 2016 54.74 55.85 54.66 55.15 5,781,665 -0.40(-0.73%)
May 09, 2016 55.51 55.90 55.11 55.55 2,553,788 +0.14(+0.26%)
May 06, 2016 56.35 56.36 54.44 55.41 4,924,962 -1.06(-1.88%)
May 05, 2016 56.75 57.35 56.12 56.47 2,683,245 -0.49(-0.85%)
May 04, 2016 56.12 57.27 56.07 56.95 2,153,495 +0.75(+1.34%)
May 03, 2016 56.39 56.71 55.98 56.20 2,107,545 -0.13(-0.24%)
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.