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 (%)
Mar 31, 2017 60.14 60.50 59.89 60.17 1,678,270 -0.06(-0.10%)
Mar 30, 2017 60.43 60.44 60.00 60.24 1,067,420 -0.34(-0.56%)
Mar 29, 2017 60.65 60.81 60.24 60.58 1,627,244 -0.27(-0.45%)
Mar 28, 2017 60.69 60.92 60.52 60.85 1,602,189 -0.02(-0.03%)
Mar 27, 2017 60.84 61.20 60.55 60.86 2,302,125 +0.11(+0.18%)
Mar 24, 2017 60.35 60.95 60.25 60.75 1,458,703 +0.40(+0.67%)
Mar 23, 2017 60.44 60.96 60.17 60.35 1,640,174 -0.17(-0.28%)
Mar 22, 2017 60.17 60.71 60.06 60.52 2,633,208 +0.60(+1.00%)
Mar 21, 2017 58.96 60.10 58.93 59.93 2,068,854 +0.97(+1.64%)
Mar 20, 2017 59.58 59.70 58.84 58.96 1,369,216 -0.46(-0.77%)
Mar 17, 2017 59.30 59.73 59.20 59.41 3,857,717 +0.28(+0.47%)
Mar 16, 2017 59.93 60.14 59.03 59.13 2,443,044 -1.02(-1.70%)
Mar 15, 2017 59.41 60.52 59.27 60.16 1,996,784 +0.95(+1.60%)
Mar 14, 2017 59.07 59.33 58.91 59.21 1,552,727 +0.11(+0.18%)
Mar 13, 2017 58.87 59.10 58.72 59.10 1,825,017 +0.23(+0.39%)
Mar 10, 2017 58.52 58.90 58.41 58.87 1,477,876 +0.66(+1.13%)
Mar 09, 2017 58.61 58.89 58.20 58.21 2,293,258 -0.29(-0.50%)
Mar 08, 2017 58.93 58.96 58.44 58.51 1,551,386 -0.88(-1.47%)
Mar 07, 2017 59.27 59.55 59.19 59.38 1,404,487 +0.00(+0.00%)
Mar 06, 2017 59.41 59.68 59.23 59.38 1,714,528 -0.02(-0.04%)
Mar 03, 2017 59.90 59.90 59.03 59.41 1,970,517 -0.40(-0.67%)
Mar 02, 2017 58.86 60.05 58.72 59.81 2,793,839 +0.78(+1.33%)
Mar 01, 2017 58.82 59.59 58.57 59.03 2,298,345 -0.67(-1.12%)
Feb 28, 2017 59.11 59.85 59.09 59.69 2,229,460 +0.44(+0.75%)
Feb 27, 2017 59.36 59.44 59.03 59.25 1,599,101 -0.11(-0.18%)
Feb 24, 2017 59.08 59.48 58.94 59.36 2,077,453 +0.54(+0.92%)
Feb 23, 2017 58.34 58.88 58.17 58.82 1,855,830 +0.70(+1.20%)
Feb 22, 2017 57.74 58.18 57.49 58.12 3,111,395 +0.38(+0.66%)
Feb 21, 2017 56.95 57.86 56.73 57.74 2,393,426 +0.79(+1.39%)
Feb 17, 2017 56.95 56.95 56.95 0 -0.61(-1.06%)
Feb 16, 2017 57.09 57.72 56.97 57.56 3,811,072 +0.46(+0.80%)
Feb 15, 2017 56.73 57.15 56.52 57.10 2,084,582 +0.01(+0.01%)
Feb 14, 2017 57.45 57.57 56.87 57.10 1,618,832 -0.51(-0.89%)
Feb 13, 2017 57.56 57.71 57.06 57.61 2,187,872 +0.22(+0.39%)
Feb 10, 2017 57.03 57.55 56.95 57.38 1,721,744 +0.28(+0.48%)
Feb 09, 2017 57.68 57.91 57.01 57.11 2,347,236 -0.66(-1.14%)
Feb 08, 2017 57.28 57.81 57.28 57.77 1,459,688 +0.57(+0.99%)
Feb 07, 2017 57.05 57.27 56.93 57.20 1,083,682 +0.16(+0.28%)
Feb 06, 2017 57.23 57.38 56.85 57.04 2,290,405 +0.08(+0.13%)
Feb 03, 2017 57.19 57.35 56.76 56.96 2,998,798 -0.21(-0.36%)
Feb 02, 2017 56.40 57.19 56.17 57.17 1,938,459 +0.88(+1.55%)
Feb 01, 2017 56.67 56.82 56.09 56.29 2,300,835 -0.78(-1.37%)
Jan 31, 2017 56.38 57.23 56.30 57.08 3,896,157 +0.84(+1.49%)
Jan 30, 2017 56.40 56.47 55.89 56.24 2,077,867 +0.11(+0.19%)
Jan 27, 2017 56.26 56.43 55.98 56.13 1,938,681 +0.08(+0.14%)
Jan 26, 2017 55.66 56.44 55.66 56.06 1,890,534 +0.21(+0.38%)
Jan 25, 2017 55.67 55.86 55.37 55.84 2,593,375 -0.04(-0.07%)
Jan 24, 2017 55.90 56.12 55.69 55.88 2,011,337 -0.13(-0.23%)
Jan 23, 2017 56.25 56.45 55.81 56.01 1,989,275 -0.09(-0.16%)
Jan 20, 2017 56.36 56.65 55.88 56.10 2,650,530 -0.31(-0.56%)
Jan 19, 2017 56.77 56.92 56.24 56.42 1,817,854 -0.72(-1.26%)
Jan 18, 2017 57.02 57.45 56.90 57.14 1,895,989 -0.13(-0.23%)
Jan 17, 2017 56.72 57.30 56.55 57.27 2,086,624 +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 1,944,895 +0.45(+0.81%)
Jan 11, 2017 55.76 56.17 55.59 56.06 1,678,803 +0.30(+0.54%)
Jan 10, 2017 55.76 55.90 55.38 55.76 1,465,190 -0.09(-0.16%)
Jan 09, 2017 56.88 56.88 55.82 55.86 1,927,294 -0.91(-1.60%)
Jan 06, 2017 56.26 56.82 56.17 56.76 1,191,320 +0.17(+0.30%)
Jan 05, 2017 56.45 56.80 56.03 56.59 2,348,515 +0.12(+0.22%)
Jan 04, 2017 56.59 56.96 56.27 56.47 1,640,837 -0.05(-0.10%)
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.