Skip to main content

Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 59.15 59.50 58.90 59.18 1,706,525 -0.06(-0.10%)
Mar 30, 2017 59.43 59.44 59.01 59.24 1,085,390 -0.34(-0.56%)
Mar 29, 2017 59.64 59.80 59.25 59.57 1,654,640 -0.27(-0.45%)
Mar 28, 2017 59.69 59.92 59.52 59.84 1,629,162 -0.02(-0.03%)
Mar 27, 2017 59.83 60.18 59.54 59.86 2,340,883 +0.11(+0.18%)
Mar 24, 2017 59.35 59.94 59.25 59.75 1,483,261 +0.40(+0.67%)
Mar 23, 2017 59.44 59.95 59.17 59.35 1,667,787 -0.17(-0.28%)
Mar 22, 2017 59.17 59.71 59.06 59.52 2,677,540 +0.59(+1.00%)
Mar 21, 2017 57.99 59.11 57.95 58.93 2,103,684 +0.95(+1.64%)
Mar 20, 2017 58.59 58.71 57.87 57.98 1,392,268 -0.45(-0.77%)
Mar 17, 2017 58.32 58.74 58.22 58.43 3,922,664 +0.27(+0.47%)
Mar 16, 2017 58.93 59.15 58.06 58.16 2,484,174 -1.01(-1.70%)
Mar 15, 2017 58.42 59.52 58.29 59.16 2,030,401 +0.93(+1.60%)
Mar 14, 2017 58.09 58.35 57.93 58.23 1,578,869 +0.11(+0.18%)
Mar 13, 2017 57.90 58.13 57.75 58.13 1,855,742 +0.23(+0.39%)
Mar 10, 2017 57.55 57.93 57.44 57.90 1,502,757 +0.65(+1.13%)
Mar 09, 2017 57.64 57.91 57.23 57.25 2,331,866 -0.29(-0.50%)
Mar 08, 2017 57.96 57.98 57.47 57.54 1,577,505 -0.86(-1.47%)
Mar 07, 2017 58.29 58.57 58.21 58.40 1,428,133 +0.00(+0.00%)
Mar 06, 2017 58.42 58.69 58.25 58.40 1,743,393 -0.02(-0.04%)
Mar 03, 2017 58.91 58.91 58.06 58.42 2,003,692 -0.40(-0.67%)
Mar 02, 2017 57.89 59.06 57.75 58.82 2,840,875 +0.77(+1.33%)
Mar 01, 2017 57.84 58.61 57.60 58.05 2,337,039 -0.66(-1.12%)
Feb 28, 2017 58.13 58.86 58.11 58.70 2,266,995 +0.43(+0.75%)
Feb 27, 2017 58.38 58.45 58.06 58.27 1,626,023 -0.11(-0.18%)
Feb 24, 2017 58.10 58.49 57.97 58.38 2,112,428 +0.53(+0.92%)
Feb 23, 2017 57.37 57.90 57.20 57.84 1,887,074 +0.69(+1.20%)
Feb 22, 2017 56.78 57.22 56.54 57.16 3,163,777 +0.37(+0.66%)
Feb 21, 2017 56.01 56.91 55.79 56.78 2,433,720 +0.78(+1.39%)
Feb 17, 2017 56.01 56.01 56.01 0 -0.60(-1.06%)
Feb 16, 2017 56.14 56.76 56.03 56.61 3,875,234 +0.45(+0.80%)
Feb 15, 2017 55.79 56.21 55.58 56.16 2,119,678 +0.01(+0.01%)
Feb 14, 2017 56.49 56.62 55.93 56.15 1,646,086 -0.50(-0.89%)
Feb 13, 2017 56.61 56.75 56.11 56.65 2,224,706 +0.22(+0.39%)
Feb 10, 2017 56.09 56.59 56.00 56.43 1,750,731 +0.27(+0.48%)
Feb 09, 2017 56.72 56.95 56.06 56.16 2,386,753 -0.65(-1.14%)
Feb 08, 2017 56.34 56.86 56.34 56.81 1,484,263 +0.56(+0.99%)
Feb 07, 2017 56.10 56.32 55.99 56.25 1,101,927 +0.16(+0.28%)
Feb 06, 2017 56.28 56.43 55.91 56.09 2,328,965 +0.08(+0.13%)
Feb 03, 2017 56.25 56.40 55.82 56.02 3,049,284 -0.20(-0.36%)
Feb 02, 2017 55.47 56.25 55.24 56.22 1,971,094 +0.86(+1.55%)
Feb 01, 2017 55.73 55.88 55.16 55.36 2,339,571 -0.77(-1.37%)
Jan 31, 2017 55.44 56.28 55.37 56.13 3,961,751 +0.82(+1.49%)
Jan 30, 2017 55.47 55.54 54.97 55.31 2,112,849 +0.11(+0.19%)
Jan 27, 2017 55.33 55.50 55.05 55.20 1,971,319 +0.08(+0.14%)
Jan 26, 2017 54.74 55.51 54.74 55.13 1,922,362 +0.21(+0.38%)
Jan 25, 2017 54.75 54.94 54.46 54.92 2,637,036 -0.04(-0.07%)
Jan 24, 2017 54.98 55.20 54.77 54.95 2,045,199 -0.13(-0.23%)
Jan 23, 2017 55.32 55.51 54.89 55.08 2,022,765 -0.09(-0.16%)
Jan 20, 2017 55.42 55.72 54.95 55.17 2,695,154 -0.31(-0.56%)
Jan 19, 2017 55.83 55.98 55.31 55.48 1,848,458 -0.71(-1.26%)
Jan 18, 2017 56.08 56.49 55.96 56.19 1,927,910 -0.13(-0.23%)
Jan 17, 2017 55.78 56.35 55.62 56.32 2,121,754 +0.75(+1.36%)
Jan 13, 2017 55.57 55.57 55.57 0 -0.02(-0.03%)
Jan 12, 2017 55.12 55.67 54.74 55.58 1,977,639 +0.45(+0.81%)
Jan 11, 2017 54.83 55.24 54.67 55.14 1,707,067 +0.29(+0.54%)
Jan 10, 2017 54.83 54.98 54.46 54.84 1,489,858 -0.09(-0.16%)
Jan 09, 2017 55.94 55.94 54.89 54.93 1,959,741 -0.89(-1.60%)
Jan 06, 2017 55.33 55.88 55.24 55.82 1,211,377 +0.17(+0.30%)
Jan 05, 2017 55.52 55.86 55.11 55.66 2,388,054 +0.12(+0.22%)
Jan 04, 2017 55.66 56.02 55.34 55.54 1,668,461 -0.05(-0.09%)
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.