Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.89	45.14	44.68	44.93	2,297,498	+0.06(+0.13%)
Feb 26, 2015	45.41	45.61	44.83	44.87	2,575,857	-0.52(-1.14%)
Feb 25, 2015	46.51	46.52	45.33	45.39	2,781,412	-1.05(-2.25%)
Feb 24, 2015	45.80	46.97	45.76	46.44	4,568,445	+0.70(+1.54%)
Feb 23, 2015	45.58	45.75	45.18	45.73	3,795,482	+0.37(+0.82%)
Feb 20, 2015	45.66	46.10	44.39	45.36	7,215,836	-0.75(-1.62%)
Feb 19, 2015	46.57	46.68	45.81	46.11	3,558,560	-0.43(-0.93%)
Feb 18, 2015	45.65	46.65	45.41	46.55	3,269,365	+1.13(+2.49%)
Feb 17, 2015	45.34	46.08	44.97	45.41	5,136,038	-0.07(-0.16%)
Feb 13, 2015	46.22	45.48	45.48	45.48	4,781,946	-0.74(-1.60%)
Feb 12, 2015	46.51	46.61	46.05	46.23	4,399,947	-0.23(-0.50%)
Feb 11, 2015	46.94	46.99	46.23	46.46	4,242,996	-0.75(-1.58%)
Feb 10, 2015	46.45	47.31	46.44	47.20	3,324,208	+0.68(+1.45%)
Feb 09, 2015	47.04	47.32	46.38	46.53	4,048,932	-0.51(-1.09%)
Feb 06, 2015	48.23	48.32	46.89	47.04	5,735,301	-1.44(-2.96%)
Feb 05, 2015	48.35	48.55	47.87	48.48	2,113,918	+0.41(+0.85%)
Feb 04, 2015	48.50	48.80	47.97	48.07	3,340,150	-0.54(-1.10%)
Feb 03, 2015	48.83	48.95	48.37	48.61	4,369,095	-0.33(-0.68%)

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.