Consolidated Edison (NY: ED )

101.97 -1.44 (-1.39%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.58 41.66 41.10 41.29 3,676,987 -0.18(-0.43%)
Jun 29, 2015 41.60 42.02 41.45 41.47 3,324,981 +0.02(+0.05%)
Jun 26, 2015 40.98 41.56 40.78 41.45 2,781,439 +0.43(+1.04%)
Jun 25, 2015 41.35 41.37 40.95 41.02 3,713,006 -0.24(-0.59%)
Jun 24, 2015 41.40 41.61 41.12 41.26 2,478,730 -0.16(-0.40%)
Jun 23, 2015 41.78 41.84 41.27 41.42 2,371,007 -0.46(-1.11%)
Jun 22, 2015 42.06 42.19 41.77 41.89 2,362,289 -0.19(-0.46%)
Jun 19, 2015 42.27 42.49 42.05 42.08 3,618,966 -0.15(-0.35%)
Jun 18, 2015 41.58 42.34 41.58 42.23 4,418,476 +0.68(+1.65%)
Jun 17, 2015 40.97 41.60 40.97 41.55 2,857,587 +0.50(+1.22%)
Jun 16, 2015 40.74 41.08 40.56 41.05 2,401,973 +0.24(+0.58%)
Jun 15, 2015 41.29 41.29 40.73 40.81 3,543,336 -0.24(-0.57%)
Jun 12, 2015 41.27 41.44 41.03 41.05 1,825,365 -0.36(-0.86%)
Jun 11, 2015 41.49 41.67 41.25 41.40 3,139,517 +0.21(+0.50%)
Jun 10, 2015 42.03 42.18 41.00 41.20 6,916,508 -0.49(-1.18%)
Jun 09, 2015 41.80 42.09 40.93 41.69 9,330,469 -0.06(-0.15%)
Jun 08, 2015 42.01 42.29 41.68 41.75 4,659,812 -0.06(-0.14%)
Jun 05, 2015 42.34 42.38 41.75 41.81 5,252,866 -0.77(-1.81%)
Jun 04, 2015 42.44 42.86 42.44 42.58 2,370,314 -0.06(-0.13%)
Jun 03, 2015 43.44 43.48 42.47 42.64 3,553,739 -0.94(-2.16%)
Jun 02, 2015 43.88 43.88 43.15 43.58 3,449,394 -0.44(-1.00%)
Jun 01, 2015 44.14 44.35 43.96 44.02 1,669,929 -0.09(-0.21%)
May 29, 2015 44.11 44.35 43.89 44.11 3,366,143 +0.02(+0.05%)
May 28, 2015 43.79 44.12 43.74 44.09 2,875,913 +0.34(+0.77%)
May 27, 2015 43.56 43.86 43.37 43.76 2,662,726 +0.19(+0.44%)
May 26, 2015 43.62 43.67 43.19 43.56 2,209,530 -0.05(-0.11%)
May 22, 2015 43.63 43.61 43.61 43.61 1,606,915 -0.16(-0.37%)
May 21, 2015 43.79 43.96 43.56 43.78 1,734,871 -0.01(-0.02%)
May 20, 2015 43.63 44.03 43.53 43.79 2,097,161 +0.17(+0.39%)
May 19, 2015 43.36 43.79 43.17 43.61 2,203,746 +0.06(+0.15%)
May 18, 2015 43.27 43.79 43.20 43.55 3,498,137 +0.16(+0.38%)
May 15, 2015 43.27 43.63 43.12 43.39 3,002,437 +0.26(+0.61%)
May 14, 2015 42.81 43.20 42.69 43.13 2,611,134 +0.61(+1.43%)
May 13, 2015 43.28 43.44 42.37 42.52 3,756,241 -0.63(-1.46%)
May 12, 2015 43.20 43.34 42.77 43.15 3,572,308 -0.27(-0.62%)
May 11, 2015 43.08 43.63 43.08 43.41 4,729,765 +0.30(+0.70%)
May 08, 2015 43.73 43.96 42.89 43.11 4,785,199 -0.11(-0.26%)
May 07, 2015 43.14 43.73 43.04 43.22 3,683,025 +0.10(+0.23%)
May 06, 2015 42.95 43.17 42.60 43.13 3,939,242 +0.20(+0.46%)
May 05, 2015 43.65 43.73 42.76 42.93 3,181,137 -0.90(-2.06%)
May 04, 2015 43.51 44.14 43.38 43.83 2,538,833 +0.31(+0.71%)
May 01, 2015 43.42 43.60 43.13 43.52 2,926,754 +0.08(+0.18%)
Apr 30, 2015 43.76 43.76 43.00 43.44 5,136,622 -0.37(-0.85%)
Apr 29, 2015 43.68 43.94 43.38 43.82 2,817,742 -0.13(-0.31%)
Apr 28, 2015 43.41 43.96 43.15 43.95 2,483,627 +0.41(+0.94%)
Apr 27, 2015 44.21 44.21 43.38 43.54 2,184,149 -0.57(-1.30%)
Apr 24, 2015 43.75 44.49 43.60 44.11 2,006,396 +0.28(+0.64%)
Apr 23, 2015 43.46 44.04 43.36 43.83 2,224,712 +0.32(+0.75%)
Apr 22, 2015 43.36 43.63 43.07 43.51 2,647,330 +0.12(+0.28%)
Apr 21, 2015 43.62 44.07 43.20 43.39 2,753,579 -0.23(-0.53%)
Apr 20, 2015 43.16 43.95 43.15 43.62 2,254,124 +0.61(+1.41%)
Apr 17, 2015 42.86 43.39 42.79 43.01 3,279,281 +0.02(+0.05%)
Apr 16, 2015 42.84 43.08 42.45 42.99 2,488,774 +0.11(+0.25%)
Apr 15, 2015 42.92 43.35 42.84 42.89 1,620,361 -0.04(-0.10%)
Apr 14, 2015 42.78 43.10 42.70 42.93 1,335,668 +0.25(+0.60%)
Apr 13, 2015 42.99 43.13 42.64 42.67 1,220,004 -0.28(-0.66%)
Apr 10, 2015 42.71 43.19 42.58 42.96 1,636,919 +0.42(+1.00%)
Apr 09, 2015 42.71 42.73 42.29 42.53 2,429,864 -0.24(-0.56%)
Apr 08, 2015 42.81 42.91 42.41 42.77 2,220,408 +0.01(+0.02%)
Apr 07, 2015 43.41 43.55 42.72 42.77 1,871,942 -0.68(-1.56%)
Apr 06, 2015 43.08 43.73 43.08 43.44 2,269,826 +0.42(+0.98%)
Apr 02, 2015 43.10 43.02 43.02 43.02 2,813,358 -0.14(-0.33%)
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.