Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.38 57.23 56.30 57.08 3,895,985 +0.84(+1.49%)
Jan 30, 2017 56.40 56.47 55.90 56.24 2,077,774 +0.11(+0.19%)
Jan 27, 2017 56.27 56.43 55.98 56.14 1,938,595 +0.08(+0.14%)
Jan 26, 2017 55.67 56.44 55.67 56.06 1,890,450 +0.22(+0.39%)
Jan 25, 2017 55.67 55.87 55.38 55.84 2,593,260 -0.04(-0.07%)
Jan 24, 2017 55.90 56.13 55.69 55.88 2,011,248 -0.13(-0.23%)
Jan 23, 2017 56.25 56.45 55.81 56.01 1,989,187 -0.09(-0.16%)
Jan 20, 2017 56.36 56.66 55.88 56.10 2,650,413 -0.31(-0.56%)
Jan 19, 2017 56.77 56.93 56.24 56.42 1,817,773 -0.72(-1.26%)
Jan 18, 2017 57.03 57.45 56.90 57.14 1,895,905 -0.13(-0.23%)
Jan 17, 2017 56.73 57.30 56.56 57.27 2,086,532 +0.77(+1.36%)
Jan 13, 2017 56.50 56.50 56.50 0 -0.02(-0.03%)
Jan 12, 2017 56.05 56.61 55.66 56.52 1,944,809 +0.45(+0.81%)
Jan 11, 2017 55.76 56.17 55.59 56.07 1,678,729 +0.30(+0.54%)
Jan 10, 2017 55.76 55.90 55.38 55.77 1,465,125 -0.09(-0.16%)
Jan 09, 2017 56.89 56.89 55.82 55.86 1,927,209 -0.91(-1.60%)
Jan 06, 2017 56.27 56.83 56.17 56.76 1,191,267 +0.17(+0.30%)
Jan 05, 2017 56.46 56.80 56.04 56.60 2,348,411 +0.12(+0.22%)
Jan 04, 2017 56.60 56.96 56.27 56.47 1,640,764 -0.05(-0.09%)
Jan 03, 2017 56.60 56.61 55.84 56.53 2,213,891 -0.04(-0.07%)
Dec 30, 2016 56.56 56.56 56.56 0 -0.30(-0.53%)
Dec 29, 2016 56.17 56.92 56.16 56.86 1,447,688 +0.77(+1.37%)
Dec 28, 2016 56.60 56.60 56.00 56.10 1,137,721 -0.52(-0.92%)
Dec 27, 2016 56.43 56.76 56.24 56.62 943,614 +0.09(+0.16%)
Dec 23, 2016 56.53 56.53 56.53 0 +0.10(+0.18%)
Dec 22, 2016 56.13 56.53 55.89 56.43 1,547,354 +0.29(+0.52%)
Dec 21, 2016 56.38 56.70 56.12 56.14 951,004 -0.25(-0.44%)
Dec 20, 2016 56.06 56.71 55.86 56.38 2,118,641 +0.31(+0.55%)
Dec 19, 2016 56.07 56.40 55.70 56.07 1,500,417 +0.28(+0.50%)
Dec 16, 2016 55.11 56.32 55.11 55.80 3,970,763 +0.71(+1.30%)
Dec 15, 2016 54.62 55.16 54.35 55.08 2,159,686 +0.41(+0.76%)
Dec 14, 2016 56.38 56.74 54.55 54.67 2,773,589 -1.59(-2.82%)
Dec 13, 2016 55.94 56.45 55.87 56.26 2,665,834 +0.35(+0.63%)
Dec 12, 2016 54.79 56.04 54.71 55.90 2,329,815 +1.06(+1.93%)
Dec 09, 2016 54.25 54.91 54.05 54.85 2,313,092 +0.66(+1.22%)
Dec 08, 2016 53.66 54.28 53.23 54.19 1,653,498 +0.13(+0.24%)
Dec 07, 2016 53.26 54.06 53.26 54.05 1,845,532 +0.97(+1.82%)
Dec 06, 2016 53.72 53.73 53.01 53.09 1,883,696 -0.44(-0.82%)
Dec 05, 2016 53.21 53.56 52.86 53.52 2,668,212 +0.02(+0.04%)
Dec 02, 2016 53.81 54.16 53.19 53.50 2,020,416 +0.17(+0.32%)
Dec 01, 2016 53.21 53.58 53.06 53.33 2,552,136 -0.23(-0.43%)
Nov 30, 2016 55.02 55.11 53.55 53.56 5,008,839 -2.21(-3.96%)
Nov 29, 2016 55.61 56.21 55.56 55.77 2,589,619 +0.00(+0.00%)
Nov 28, 2016 54.34 55.84 54.34 55.77 2,688,781 +1.53(+2.82%)
Nov 25, 2016 53.66 54.43 53.55 54.25 1,211,678 +0.85(+1.60%)
Nov 23, 2016 53.39 53.39 53.39 0 -0.59(-1.10%)
Nov 22, 2016 53.92 54.18 53.46 53.99 1,818,827 +0.17(+0.31%)
Nov 21, 2016 53.56 53.85 53.32 53.82 2,100,817 +0.44(+0.82%)
Nov 18, 2016 53.73 53.99 53.17 53.38 2,314,938 -0.39(-0.73%)
Nov 17, 2016 53.44 54.05 53.42 53.77 1,501,412 +0.15(+0.29%)
Nov 16, 2016 54.38 54.51 53.28 53.62 2,243,784 -0.56(-1.03%)
Nov 15, 2016 53.68 54.53 53.67 54.18 3,335,759 +0.78(+1.47%)
Nov 14, 2016 53.24 53.60 52.79 53.39 3,186,451 -0.21(-0.39%)
Nov 11, 2016 53.75 54.46 53.43 53.60 2,770,857 -0.15(-0.28%)
Nov 10, 2016 54.79 54.79 52.46 53.75 5,250,820 -1.19(-2.17%)
Nov 09, 2016 55.47 55.82 54.86 54.95 3,923,286 -2.33(-4.08%)
Nov 08, 2016 56.82 57.50 56.73 57.28 1,790,296 +0.60(+1.06%)
Nov 07, 2016 56.23 56.69 55.42 56.68 2,273,070 +0.60(+1.07%)
Nov 04, 2016 57.24 57.34 55.97 56.08 2,421,927 -0.09(-0.16%)
Nov 03, 2016 55.98 56.48 55.70 56.17 1,994,913 +0.04(+0.07%)
Nov 02, 2016 56.29 56.38 55.48 56.13 2,459,508 -0.17(-0.31%)
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.