Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.37 45.77 45.27 45.36 2,993,795 +0.31(+0.70%)
Jul 30, 2015 44.33 45.19 44.23 45.05 2,669,407 +0.58(+1.30%)
Jul 29, 2015 44.13 44.58 43.73 44.47 4,563,295 +0.31(+0.71%)
Jul 28, 2015 43.90 44.20 43.76 44.15 2,390,269 +0.20(+0.45%)
Jul 27, 2015 43.51 44.28 43.44 43.95 3,269,422 +0.51(+1.18%)
Jul 24, 2015 43.56 43.63 43.16 43.44 3,515,459 -0.18(-0.41%)
Jul 23, 2015 44.27 44.35 43.14 43.62 3,908,852 -0.75(-1.69%)
Jul 22, 2015 43.86 44.45 43.74 44.37 3,849,317 +0.51(+1.17%)
Jul 21, 2015 43.72 43.86 43.37 43.86 3,896,211 +0.06(+0.13%)
Jul 20, 2015 43.66 43.81 43.42 43.80 2,448,460 +0.07(+0.16%)
Jul 17, 2015 43.87 43.97 43.58 43.73 2,949,038 -0.30(-0.68%)
Jul 16, 2015 43.50 44.09 43.39 44.03 2,242,962 +0.66(+1.53%)
Jul 15, 2015 43.10 43.36 42.86 43.36 1,670,750 +0.26(+0.61%)
Jul 14, 2015 43.27 43.57 42.98 43.10 3,022,508 -0.19(-0.44%)
Jul 13, 2015 43.51 43.78 43.12 43.29 2,697,766 -0.09(-0.20%)
Jul 10, 2015 43.10 43.83 42.94 43.38 2,886,330 +0.23(+0.53%)
Jul 09, 2015 43.71 43.78 42.93 43.15 2,620,261 -0.53(-1.21%)
Jul 08, 2015 43.58 43.95 43.34 43.68 3,568,486 +0.11(+0.25%)
Jul 07, 2015 42.68 43.87 42.66 43.57 6,766,614 +1.06(+2.48%)
Jul 06, 2015 42.16 42.56 42.04 42.51 3,457,281 +0.33(+0.78%)
Jul 02, 2015 41.78 42.19 42.19 42.19 2,633,450 +0.61(+1.48%)
Jul 01, 2015 41.24 41.62 41.17 41.57 2,596,794 +0.29(+0.69%)
Jun 30, 2015 41.58 41.66 41.10 41.29 3,677,151 -0.18(-0.43%)
Jun 29, 2015 41.59 42.01 41.45 41.47 3,325,129 +0.02(+0.05%)
Jun 26, 2015 40.98 41.56 40.78 41.44 2,781,563 +0.43(+1.04%)
Jun 25, 2015 41.35 41.37 40.94 41.02 3,713,171 -0.24(-0.59%)
Jun 24, 2015 41.39 41.61 41.12 41.26 2,478,840 -0.16(-0.40%)
Jun 23, 2015 41.78 41.84 41.27 41.42 2,371,112 -0.46(-1.11%)
Jun 22, 2015 42.06 42.19 41.77 41.89 2,362,393 -0.19(-0.46%)
Jun 19, 2015 42.27 42.49 42.05 42.08 3,619,126 -0.15(-0.35%)
Jun 18, 2015 41.58 42.34 41.58 42.23 4,418,672 +0.68(+1.65%)
Jun 17, 2015 40.97 41.59 40.97 41.54 2,857,713 +0.50(+1.22%)
Jun 16, 2015 40.74 41.08 40.56 41.04 2,402,080 +0.24(+0.58%)
Jun 15, 2015 41.29 41.29 40.72 40.81 3,543,493 -0.24(-0.57%)
Jun 12, 2015 41.27 41.44 41.03 41.04 1,825,446 -0.36(-0.86%)
Jun 11, 2015 41.49 41.67 41.25 41.40 3,139,656 +0.21(+0.50%)
Jun 10, 2015 42.03 42.18 41.00 41.19 6,916,815 -0.49(-1.18%)
Jun 09, 2015 41.79 42.09 40.92 41.69 9,330,883 -0.06(-0.15%)
Jun 08, 2015 42.01 42.29 41.68 41.75 4,660,019 -0.06(-0.14%)
Jun 05, 2015 42.34 42.38 41.74 41.81 5,253,100 -0.77(-1.81%)
Jun 04, 2015 42.44 42.86 42.44 42.58 2,370,419 -0.06(-0.13%)
Jun 03, 2015 43.43 43.48 42.46 42.64 3,553,896 -0.94(-2.16%)
Jun 02, 2015 43.88 43.88 43.15 43.58 3,449,547 -0.44(-1.00%)
Jun 01, 2015 44.13 44.35 43.96 44.02 1,670,003 -0.09(-0.21%)
May 29, 2015 44.11 44.35 43.88 44.11 3,366,293 +0.02(+0.05%)
May 28, 2015 43.78 44.12 43.74 44.09 2,876,040 +0.34(+0.77%)
May 27, 2015 43.56 43.86 43.37 43.76 2,662,844 +0.19(+0.44%)
May 26, 2015 43.62 43.67 43.18 43.56 2,209,628 -0.05(-0.11%)
May 22, 2015 43.63 43.61 43.61 43.61 1,606,986 -0.16(-0.37%)
May 21, 2015 43.78 43.95 43.56 43.78 1,734,948 -0.01(-0.02%)
May 20, 2015 43.63 44.03 43.53 43.78 2,097,254 +0.17(+0.39%)
May 19, 2015 43.36 43.78 43.17 43.61 2,203,844 +0.06(+0.15%)
May 18, 2015 43.27 43.79 43.20 43.55 3,498,292 +0.16(+0.38%)
May 15, 2015 43.27 43.62 43.12 43.38 3,002,570 +0.26(+0.61%)
May 14, 2015 42.81 43.20 42.69 43.12 2,611,250 +0.61(+1.43%)
May 13, 2015 43.28 43.44 42.37 42.52 3,756,408 -0.63(-1.46%)
May 12, 2015 43.20 43.34 42.77 43.14 3,572,466 -0.27(-0.62%)
May 11, 2015 43.07 43.63 43.07 43.41 4,729,975 +0.30(+0.70%)
May 08, 2015 43.73 43.96 42.89 43.11 4,785,411 -0.11(-0.26%)
May 07, 2015 43.14 43.73 43.04 43.22 3,683,188 +0.10(+0.23%)
May 06, 2015 42.95 43.17 42.59 43.12 3,939,416 +0.20(+0.46%)
May 05, 2015 43.65 43.72 42.76 42.93 3,181,278 -0.90(-2.06%)
May 04, 2015 43.50 44.14 43.38 43.83 2,538,946 +0.31(+0.71%)
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.