Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 51.57 51.97 51.44 51.44 3,584,852 -0.25(-0.48%)
Feb 26, 2016 52.79 53.14 51.56 51.69 2,987,733 -1.54(-2.90%)
Feb 25, 2016 52.66 53.26 52.48 53.23 1,923,669 +0.65(+1.23%)
Feb 24, 2016 52.73 53.20 52.31 52.59 2,490,595 -0.35(-0.67%)
Feb 23, 2016 52.59 53.13 52.22 52.94 2,435,317 +0.35(+0.66%)
Feb 22, 2016 52.17 52.67 51.67 52.59 2,452,487 +0.52(+1.00%)
Feb 19, 2016 52.17 52.61 51.20 52.07 4,150,450 -0.32(-0.62%)
Feb 18, 2016 51.45 52.89 51.32 52.39 3,809,016 +0.98(+1.92%)
Feb 17, 2016 51.73 51.96 50.95 51.41 4,433,427 -0.73(-1.41%)
Feb 16, 2016 52.10 52.23 51.38 52.14 3,619,996 +0.18(+0.35%)
Feb 12, 2016 52.76 51.96 51.96 51.96 4,415,423 -0.56(-1.06%)
Feb 11, 2016 53.42 53.63 52.47 52.52 3,418,801 -0.90(-1.69%)
Feb 10, 2016 53.49 53.65 52.37 53.42 2,769,819 -0.16(-0.30%)
Feb 09, 2016 53.23 53.79 52.94 53.58 3,567,582 +0.39(+0.73%)
Feb 08, 2016 52.51 53.25 52.39 53.20 3,923,026 +0.76(+1.44%)
Feb 05, 2016 51.84 52.58 51.06 52.44 3,474,650 +0.37(+0.71%)
Feb 04, 2016 52.00 52.30 51.49 52.07 2,405,815 -0.10(-0.20%)
Feb 03, 2016 51.87 52.64 51.84 52.17 2,686,358 +0.40(+0.77%)
Feb 02, 2016 51.07 51.84 50.87 51.77 2,363,857 +0.51(+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.