Skip to main content

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 (%)
Jul 29, 2016 60.15 60.96 59.98 60.38 3,101,703 +0.15(+0.25%)
Jul 28, 2016 59.89 60.36 59.65 60.23 1,223,599 +0.34(+0.57%)
Jul 27, 2016 60.50 60.56 59.04 59.89 3,726,405 -0.77(-1.27%)
Jul 26, 2016 61.22 61.22 60.35 60.66 1,664,594 -0.56(-0.91%)
Jul 25, 2016 61.19 61.27 60.78 61.21 1,711,057 +0.01(+0.01%)
Jul 22, 2016 60.16 61.27 60.16 61.21 2,475,598 +0.97(+1.61%)
Jul 21, 2016 59.49 60.23 59.06 60.23 2,558,371 +0.74(+1.24%)
Jul 20, 2016 59.64 59.77 59.16 59.49 2,090,574 -0.15(-0.25%)
Jul 19, 2016 59.63 59.81 59.31 59.64 1,325,391 +0.04(+0.06%)
Jul 18, 2016 59.89 60.07 59.47 59.61 2,093,087 -0.07(-0.11%)
Jul 15, 2016 59.67 59.95 59.26 59.67 2,326,209 +0.02(+0.04%)
Jul 14, 2016 59.40 59.76 59.28 59.65 2,203,044 -0.23(-0.38%)
Jul 13, 2016 59.67 59.98 59.41 59.88 2,745,037 +0.49(+0.83%)
Jul 12, 2016 60.06 60.21 59.36 59.39 3,193,776 -1.08(-1.78%)
Jul 11, 2016 60.26 60.68 59.63 60.47 3,236,948 -0.14(-0.22%)
Jul 08, 2016 60.13 60.63 60.31 60.60 3,096,485 +0.29(+0.49%)
Jul 07, 2016 61.27 61.33 60.10 60.31 3,139,777 -1.18(-1.91%)
Jul 06, 2016 61.24 61.55 60.72 61.48 2,365,875 -0.09(-0.15%)
Jul 05, 2016 60.86 61.73 60.70 61.58 2,849,443 +0.87(+1.44%)
Jul 01, 2016 60.93 60.70 60.70 60.70 2,087,411 +0.05(+0.09%)
Jun 30, 2016 59.70 60.65 59.49 60.65 2,947,298 +1.03(+1.73%)
Jun 29, 2016 59.73 60.06 59.23 59.61 2,497,057 -0.10(-0.16%)
Jun 28, 2016 59.98 60.00 59.04 59.71 3,334,395 -0.40(-0.66%)
Jun 27, 2016 59.16 60.38 58.99 60.11 4,718,046 +1.00(+1.68%)
Jun 24, 2016 57.92 59.46 57.70 59.12 5,611,521 +1.17(+2.02%)
Jun 23, 2016 58.14 58.14 57.53 57.95 2,087,692 -0.23(-0.39%)
Jun 22, 2016 58.25 58.36 57.99 58.17 1,699,758 -0.01(-0.01%)
Jun 21, 2016 58.33 58.45 57.93 58.18 1,810,003 +0.01(+0.01%)
Jun 20, 2016 58.77 58.79 57.58 58.17 2,795,442 -0.51(-0.87%)
Jun 17, 2016 58.70 58.87 58.03 58.69 5,117,125 -0.08(-0.14%)
Jun 16, 2016 58.35 59.06 58.30 58.77 3,239,385 +0.48(+0.83%)
Jun 15, 2016 59.00 59.11 58.04 58.29 2,808,872 -0.71(-1.20%)
Jun 14, 2016 58.20 59.00 57.89 59.00 3,178,582 +0.78(+1.33%)
Jun 13, 2016 58.16 58.46 57.90 58.22 3,031,405 +0.06(+0.10%)
Jun 10, 2016 57.74 58.27 57.66 58.16 3,849,798 +0.45(+0.78%)
Jun 09, 2016 56.86 57.81 56.86 57.71 2,103,417 +0.86(+1.51%)
Jun 08, 2016 56.28 56.90 56.21 56.85 1,612,562 +0.57(+1.00%)
Jun 07, 2016 56.60 56.86 56.15 56.28 2,241,560 -0.29(-0.52%)
Jun 06, 2016 56.67 56.91 56.24 56.58 2,493,231 -0.23(-0.41%)
Jun 03, 2016 55.96 57.09 55.96 56.81 2,977,462 +1.29(+2.32%)
Jun 02, 2016 55.46 55.60 54.99 55.52 2,243,344 -0.01(-0.01%)
Jun 01, 2016 55.26 55.55 55.11 55.53 2,303,672 +0.29(+0.53%)
May 31, 2016 54.63 55.34 54.52 55.23 3,779,501 +0.39(+0.71%)
May 27, 2016 54.99 54.84 54.84 54.84 1,500,368 +0.01(+0.01%)
May 26, 2016 54.19 54.91 54.18 54.83 1,517,932 +0.71(+1.31%)
May 25, 2016 54.26 54.32 53.83 54.13 2,308,210 -0.26(-0.49%)
May 24, 2016 54.10 54.51 53.94 54.39 2,025,087 +0.33(+0.61%)
May 23, 2016 54.54 54.59 54.01 54.06 2,123,034 -0.35(-0.64%)
May 20, 2016 54.34 54.46 53.81 54.40 2,881,400 +0.25(+0.46%)
May 19, 2016 53.60 54.18 53.01 54.16 2,798,038 +0.52(+0.97%)
May 18, 2016 54.40 54.74 53.40 53.64 4,041,708 -0.86(-1.58%)
May 17, 2016 55.63 55.71 54.16 54.50 3,711,131 -1.30(-2.34%)
May 16, 2016 55.62 55.81 55.08 55.80 2,503,919 +0.05(+0.08%)
May 13, 2016 55.98 56.13 55.57 55.75 2,543,237 -0.25(-0.45%)
May 12, 2016 55.66 56.20 55.13 56.01 4,095,318 +0.40(+0.71%)
May 11, 2016 55.07 55.89 54.82 55.61 12,357,881 +0.46(+0.84%)
May 10, 2016 54.74 55.85 54.66 55.15 5,781,408 -0.40(-0.73%)
May 09, 2016 55.52 55.90 55.11 55.55 2,553,675 +0.14(+0.26%)
May 06, 2016 56.35 56.36 54.44 55.41 4,924,743 -1.06(-1.88%)
May 05, 2016 56.75 57.35 56.12 56.47 2,683,126 -0.49(-0.85%)
May 04, 2016 56.12 57.27 56.08 56.96 2,153,400 +0.75(+1.34%)
May 03, 2016 56.39 56.71 55.99 56.20 2,107,451 -0.13(-0.24%)
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.