Indicators

Consolidated Edison (NY: ED )

94.43 +0.56 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	44.06	44.62	43.94	44.49	1,580,816	+0.58(+1.32%)
Nov 26, 2014	43.66	43.92	43.92	43.92	2,014,691	+0.48(+1.10%)
Nov 25, 2014	43.81	43.84	43.30	43.44	3,641,638	-0.17(-0.39%)
Nov 24, 2014	43.86	44.01	43.54	43.61	3,105,565	-0.34(-0.77%)
Nov 21, 2014	44.01	44.01	43.49	43.94	3,715,672	+0.18(+0.40%)
Nov 20, 2014	43.90	44.14	43.63	43.77	2,615,935	-0.16(-0.35%)
Nov 19, 2014	43.99	44.14	43.71	43.92	3,224,850	-0.49(-1.09%)
Nov 18, 2014	44.28	44.57	43.99	44.41	3,075,320	+0.35(+0.78%)
Nov 17, 2014	43.63	44.20	43.39	44.06	3,383,019	+0.36(+0.82%)
Nov 14, 2014	43.77	43.97	43.54	43.70	2,210,482	+0.02(+0.05%)
Nov 13, 2014	43.72	44.20	43.55	43.68	4,782,182	-0.18(-0.40%)
Nov 12, 2014	44.36	44.45	43.73	43.86	4,373,480	-0.85(-1.91%)
Nov 11, 2014	44.73	45.01	44.56	44.71	2,442,795	-0.01(-0.02%)
Nov 10, 2014	44.66	45.04	44.58	44.72	3,351,978	-0.07(-0.16%)
Nov 07, 2014	44.14	44.84	44.11	44.79	3,869,760	+0.67(+1.52%)
Nov 06, 2014	45.02	45.02	44.02	44.12	5,897,492	-0.97(-2.15%)
Nov 05, 2014	44.43	45.15	44.32	45.09	5,240,075	+0.88(+1.99%)
Nov 04, 2014	44.43	44.64	44.09	44.21	2,253,430	-0.15(-0.35%)

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.