Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 60.15 60.50 59.89 60.18 1,678,195 -0.06(-0.10%)
Mar 30, 2017 60.43 60.44 60.01 60.24 1,067,372 -0.34(-0.56%)
Mar 29, 2017 60.65 60.81 60.25 60.58 1,627,172 -0.27(-0.45%)
Mar 28, 2017 60.70 60.93 60.52 60.85 1,602,117 -0.02(-0.03%)
Mar 27, 2017 60.84 61.20 60.55 60.87 2,302,023 +0.11(+0.18%)
Mar 24, 2017 60.35 60.95 60.25 60.76 1,458,638 +0.40(+0.67%)
Mar 23, 2017 60.44 60.97 60.17 60.35 1,640,101 -0.17(-0.28%)
Mar 22, 2017 60.17 60.71 60.06 60.52 2,633,092 +0.60(+1.00%)
Mar 21, 2017 58.97 60.11 58.93 59.93 2,068,762 +0.97(+1.64%)
Mar 20, 2017 59.58 59.70 58.84 58.96 1,369,155 -0.46(-0.77%)
Mar 17, 2017 59.30 59.73 59.20 59.42 3,857,546 +0.28(+0.47%)
Mar 16, 2017 59.93 60.15 59.04 59.14 2,442,936 -1.02(-1.70%)
Mar 15, 2017 59.41 60.52 59.27 60.16 1,996,695 +0.95(+1.60%)
Mar 14, 2017 59.08 59.33 58.91 59.22 1,552,658 +0.11(+0.18%)
Mar 13, 2017 58.87 59.11 58.73 59.11 1,824,936 +0.23(+0.39%)
Mar 10, 2017 58.52 58.91 58.41 58.87 1,477,811 +0.66(+1.13%)
Mar 09, 2017 58.61 58.89 58.20 58.22 2,293,156 -0.29(-0.50%)
Mar 08, 2017 58.94 58.96 58.44 58.51 1,551,318 -0.88(-1.47%)
Mar 07, 2017 59.27 59.56 59.19 59.39 1,404,425 +0.00(+0.00%)
Mar 06, 2017 59.41 59.68 59.23 59.39 1,714,452 -0.02(-0.04%)
Mar 03, 2017 59.90 59.90 59.04 59.41 1,970,430 -0.40(-0.67%)
Mar 02, 2017 58.87 60.05 58.73 59.81 2,793,715 +0.78(+1.33%)
Mar 01, 2017 58.82 59.59 58.57 59.03 2,298,243 -0.67(-1.12%)
Feb 28, 2017 59.11 59.85 59.09 59.70 2,229,362 +0.44(+0.75%)
Feb 27, 2017 59.36 59.44 59.04 59.25 1,599,030 -0.11(-0.18%)
Feb 24, 2017 59.08 59.48 58.94 59.36 2,077,361 +0.54(+0.92%)
Feb 23, 2017 58.34 58.88 58.17 58.82 1,855,748 +0.70(+1.20%)
Feb 22, 2017 57.74 58.18 57.49 58.12 3,111,257 +0.38(+0.66%)
Feb 21, 2017 56.95 57.87 56.74 57.74 2,393,319 +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 56.98 57.56 3,810,903 +0.46(+0.80%)
Feb 15, 2017 56.73 57.15 56.52 57.11 2,084,490 +0.01(+0.01%)
Feb 14, 2017 57.45 57.57 56.87 57.10 1,618,760 -0.51(-0.89%)
Feb 13, 2017 57.56 57.71 57.06 57.61 2,187,775 +0.22(+0.39%)
Feb 10, 2017 57.03 57.55 56.95 57.39 1,721,668 +0.28(+0.48%)
Feb 09, 2017 57.68 57.92 57.01 57.11 2,347,132 -0.66(-1.14%)
Feb 08, 2017 57.29 57.82 57.29 57.77 1,459,623 +0.57(+0.99%)
Feb 07, 2017 57.05 57.27 56.94 57.20 1,083,634 +0.16(+0.28%)
Feb 06, 2017 57.23 57.38 56.85 57.04 2,290,304 +0.08(+0.13%)
Feb 03, 2017 57.19 57.35 56.76 56.96 2,998,665 -0.21(-0.36%)
Feb 02, 2017 56.40 57.19 56.17 57.17 1,938,373 +0.88(+1.55%)
Feb 01, 2017 56.67 56.83 56.09 56.30 2,300,733 -0.78(-1.37%)
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%)
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.