Skip to main content

Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 60.50 60.64 60.18 60.41 3,793,014 -0.23(-0.38%)
Apr 27, 2017 60.33 61.03 60.21 60.64 1,962,350 +0.34(+0.56%)
Apr 26, 2017 60.44 60.74 60.27 60.30 1,442,293 -0.20(-0.33%)
Apr 25, 2017 60.20 60.56 60.10 60.50 1,503,983 +0.00(+0.00%)
Apr 24, 2017 60.30 60.58 59.87 60.50 2,289,528 +0.24(+0.39%)
Apr 21, 2017 59.62 60.40 59.60 60.27 2,804,901 +0.62(+1.03%)
Apr 20, 2017 60.03 59.85 59.28 59.65 2,410,171 -0.38(-0.63%)
Apr 19, 2017 60.11 60.25 59.87 60.03 2,232,022 -0.24(-0.39%)
Apr 18, 2017 60.11 60.42 59.94 60.27 2,033,231 +0.17(+0.28%)
Apr 17, 2017 59.90 60.10 59.79 60.10 1,715,606 +0.26(+0.43%)
Apr 13, 2017 59.80 60.06 59.40 59.84 2,071,899 -0.04(-0.06%)
Apr 12, 2017 59.15 59.89 59.01 59.88 2,750,186 +0.52(+0.87%)
Apr 11, 2017 59.34 59.50 58.91 59.36 2,274,347 -0.08(-0.14%)
Apr 10, 2017 59.34 59.55 59.09 59.44 1,224,324 +0.14(+0.24%)
Apr 07, 2017 59.96 60.02 59.28 59.30 2,609,528 -0.39(-0.65%)
Apr 06, 2017 59.72 59.82 59.42 59.69 1,326,991 -0.15(-0.25%)
Apr 05, 2017 59.33 59.90 59.12 59.84 1,694,468 +0.43(+0.73%)
Apr 04, 2017 59.21 59.65 59.06 59.41 1,483,142 +0.10(+0.17%)
Apr 03, 2017 59.25 59.31 58.78 59.31 2,876,710 +0.13(+0.22%)
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%)
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.