Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.16 55.76 54.62 55.74 2,675,154 +0.25(+0.46%)
Apr 28, 2016 54.61 55.48 54.33 55.48 2,268,877 +0.55(+1.01%)
Apr 27, 2016 54.03 55.10 53.95 54.93 2,312,348 +1.11(+2.05%)
Apr 26, 2016 53.99 54.27 53.76 53.82 2,149,589 -0.16(-0.29%)
Apr 25, 2016 53.39 54.09 53.28 53.98 2,293,060 +0.50(+0.94%)
Apr 22, 2016 53.37 53.77 53.19 53.48 2,244,759 +0.36(+0.68%)
Apr 21, 2016 54.74 55.01 52.85 53.12 5,020,857 -1.76(-3.21%)
Apr 20, 2016 56.73 56.86 54.74 54.89 2,921,434 -1.91(-3.35%)
Apr 19, 2016 56.57 56.81 56.14 56.79 1,918,729 +0.18(+0.32%)
Apr 18, 2016 56.67 56.61 55.83 56.61 2,094,006 -0.06(-0.11%)
Apr 15, 2016 56.27 56.76 56.14 56.67 1,549,742 +0.43(+0.76%)
Apr 14, 2016 56.13 56.37 55.93 56.25 1,757,649 +0.02(+0.04%)
Apr 13, 2016 56.79 56.79 55.82 56.22 2,124,124 -0.60(-1.05%)
Apr 12, 2016 56.42 56.87 56.23 56.82 1,756,629 +0.35(+0.62%)
Apr 11, 2016 56.84 57.18 56.39 56.47 1,373,049 -0.34(-0.60%)
Apr 08, 2016 56.90 57.29 56.75 56.81 1,353,401 +0.05(+0.09%)
Apr 07, 2016 56.27 56.99 56.25 56.76 2,054,350 +0.42(+0.74%)
Apr 06, 2016 56.46 56.52 56.00 56.34 2,160,762 -0.24(-0.42%)
Apr 05, 2016 57.37 57.49 56.49 56.58 3,978,588 -0.85(-1.48%)
Apr 04, 2016 57.53 57.65 56.85 57.43 1,848,972 -0.09(-0.16%)
Apr 01, 2016 57.24 57.70 56.88 57.52 2,414,708 +0.28(+0.48%)
Mar 31, 2016 57.19 57.55 56.84 57.25 3,643,668 +0.10(+0.18%)
Mar 30, 2016 57.21 57.51 56.83 57.14 1,780,296 -0.12(-0.21%)
Mar 29, 2016 56.45 57.31 56.34 57.26 1,972,925 +0.81(+1.44%)
Mar 28, 2016 56.45 56.96 56.19 56.45 1,834,416 -0.01(-0.01%)
Mar 24, 2016 56.27 56.45 56.45 56.45 1,645,060 +0.16(+0.28%)
Mar 23, 2016 55.83 56.68 55.45 56.30 2,200,030 +0.59(+1.06%)
Mar 22, 2016 56.11 56.33 55.63 55.71 2,134,413 -0.14(-0.25%)
Mar 21, 2016 55.93 56.31 55.38 55.85 2,024,036 -0.37(-0.66%)
Mar 18, 2016 56.57 56.88 55.93 56.22 6,082,215 -0.17(-0.30%)
Mar 17, 2016 55.65 56.48 55.42 56.39 3,266,080 +0.78(+1.40%)
Mar 16, 2016 55.30 55.68 54.21 55.62 2,678,445 +0.40(+0.73%)
Mar 15, 2016 55.03 55.37 54.90 55.21 2,283,366 +0.32(+0.59%)
Mar 14, 2016 54.65 55.06 54.40 54.89 1,767,876 +0.15(+0.27%)
Mar 11, 2016 54.72 55.10 54.53 54.74 1,722,251 +0.16(+0.29%)
Mar 10, 2016 54.55 54.88 54.11 54.59 1,737,026 +0.25(+0.45%)
Mar 09, 2016 54.25 55.06 54.25 54.34 2,815,050 -0.11(-0.21%)
Mar 08, 2016 53.53 54.50 53.32 54.45 2,434,934 +0.89(+1.66%)
Mar 07, 2016 53.28 53.62 53.03 53.56 1,786,952 +0.22(+0.42%)
Mar 04, 2016 52.49 53.40 52.27 53.34 2,231,577 +0.57(+1.08%)
Mar 03, 2016 52.68 52.77 51.78 52.77 2,750,329 +0.25(+0.47%)
Mar 02, 2016 52.14 52.71 51.13 52.52 3,371,797 +0.39(+0.75%)
Mar 01, 2016 52.57 52.92 51.85 52.14 3,272,477 -0.17(-0.33%)
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.