Consolidated Edison (NY: ED )

90.38 +0.33 (+0.37%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 57.40 57.40 56.19 56.31 2,150,486 -1.14(-1.99%)
Oct 31, 2016 56.44 57.81 56.32 57.45 3,296,723 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,327 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,159 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,841 +0.17(+0.31%)
Oct 25, 2016 55.60 56.07 55.47 56.00 1,674,722 +0.37(+0.66%)
Oct 24, 2016 55.97 56.06 55.30 55.64 1,668,044 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.46 55.64 1,386,221 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,152 +0.14(+0.25%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,438 +0.15(+0.27%)
Oct 18, 2016 55.83 56.03 55.05 55.69 2,196,537 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,426 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,109 -0.34(-0.62%)
Oct 13, 2016 54.92 55.97 54.82 55.46 2,082,330 +0.66(+1.21%)
Oct 12, 2016 54.57 54.98 54.50 54.80 2,203,904 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,056 -0.41(-0.75%)
Oct 10, 2016 54.74 55.15 54.52 54.90 1,762,567 +0.13(+0.24%)
Oct 07, 2016 55.36 55.94 54.77 54.77 2,757,125 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,661 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.86 55.13 3,079,820 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.05 55.34 3,358,156 -1.12(-1.98%)
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.