$75.25 0.00 (%) Consolidated Edison Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ED historical data

Date Open High Low Close Volume
8/29/201675.1175.6674.8775.251,857,386
8/26/201676.5076.9374.7074.771,126,803
8/25/201676.4076.8976.1376.451,221,947
8/24/201676.2376.5075.6376.321,291,532
8/23/201676.6977.1976.4676.46815,235
8/22/201676.7777.1476.4776.75931,087
8/19/201677.0477.0875.9376.501,860,560
8/18/201676.1777.5176.1777.382,718,602
8/17/201675.0076.4574.0976.382,404,873
8/16/201676.0676.1175.0875.082,199,304
8/15/201678.0078.2776.0976.243,167,671
8/12/201678.7379.0278.4278.791,819,506
8/11/201678.0978.4277.8578.391,427,653
8/10/201678.3278.4977.9878.241,376,497
8/9/201677.7778.3277.4078.091,429,139
8/8/201677.8378.3777.4377.651,363,929
8/5/201678.4578.6477.6677.751,965,606
8/4/201679.0379.4078.5378.791,360,837
8/3/201680.0480.1978.5578.901,589,581
8/2/201680.1980.4179.6480.121,121,573
8/1/201679.7180.6179.6880.461,364,123
7/29/201679.7880.8579.5580.082,338,524
7/28/201679.4380.0679.1279.88922,531
7/27/201680.2580.3278.3179.432,809,517
7/26/201681.2081.2080.0480.451,255,018
7/25/201681.1681.2780.6281.191,290,049
7/22/201679.7981.2779.7981.181,866,473
7/21/201678.9179.8978.3479.891,928,880
7/20/201679.1179.2778.4778.911,576,185
7/19/201679.0979.3378.6779.11999,277
7/18/201679.4479.6878.8779.061,578,080
7/15/201679.1479.5278.6079.151,753,842
7/14/201678.7879.2678.6279.121,660,982
7/13/201679.1579.5678.8079.422,069,616
7/12/201679.6679.8678.7378.772,407,942
7/11/201679.9380.4879.0980.202,440,492
7/8/201679.7580.4279.0580.382,334,590
7/7/201681.2781.3579.7279.992,367,230
7/6/201681.2281.6480.5381.551,783,748
7/5/201680.7281.8880.5181.672,148,333
7/1/201680.8180.9879.4480.511,573,844
6/30/201679.1880.4478.9180.442,222,111
6/29/201679.2279.6678.5679.071,882,752
6/28/201679.5579.5878.3179.202,513,962
6/27/201678.4780.0878.2479.733,557,263
6/24/201676.8278.8776.5378.414,230,797
6/23/201677.1177.1176.3076.861,574,012
6/22/201677.2677.4176.9177.161,281,530
6/21/201677.3777.5376.8477.171,364,649
6/20/201677.9577.9876.3777.162,107,619
6/17/201677.8678.0876.9777.843,858,048
6/16/201677.3978.3377.3277.952,442,329
6/15/201678.2578.4076.9877.312,117,745
6/14/201677.1978.2576.7878.252,396,587
6/13/201677.1477.5476.7977.222,285,523
6/10/201676.5877.2976.4877.142,902,549
6/9/201675.4176.6775.4176.541,585,868
6/8/201674.6575.4774.5575.401,215,789
6/7/201675.0775.4174.4774.651,690,021
6/6/201675.1675.5574.5975.041,879,768
6/3/201674.2275.7374.2275.352,244,853
6/2/201673.5673.7472.9473.641,691,366
6/1/201673.2973.6873.1073.651,736,850
5/31/201672.4673.4072.3173.262,849,549
5/27/201672.9373.1072.3172.741,131,661
5/26/201671.8772.8371.8672.731,144,443
5/25/201671.9772.0571.4071.791,740,271
5/24/201671.7572.3071.5472.141,526,811
5/23/201672.3472.4071.6371.701,600,658
5/20/201672.0772.2371.3772.162,172,427
5/19/201671.0971.8670.3171.832,109,576
5/18/201671.9972.6070.8371.143,047,239
5/17/201673.7973.9071.8472.282,798,001
5/16/201673.7774.0273.0574.011,887,826
5/13/201674.9275.1274.3774.621,900,253
5/12/201674.5075.2273.7974.963,060,835
5/11/201673.7074.8073.3774.439,233,607
5/10/201673.2674.7573.1673.814,320,796
5/9/201674.3074.8273.7674.351,908,160
5/6/201675.4275.4372.8674.163,679,664
5/5/201675.9576.7675.1175.582,006,130
5/4/201675.1176.6575.0576.231,609,075
5/3/201675.4775.9074.9375.221,574,643
5/2/201674.6675.7574.3775.401,687,499
4/29/201673.8374.6373.1174.601,998,730
4/28/201673.0974.2672.7274.261,695,182
4/27/201672.3273.7572.2173.521,727,661
4/26/201672.2672.6471.9572.041,606,056
4/25/201671.4672.3971.3172.251,713,250
4/22/201671.4371.9771.1971.581,677,162
4/21/201673.2773.6370.7371.103,751,312
4/20/201675.9376.1073.2773.462,182,737
4/19/201675.7176.0375.1476.011,433,570
4/18/201675.3575.7774.7375.771,564,528
4/15/201675.3175.9775.1475.851,157,883
4/14/201675.1275.4574.8675.281,313,220
4/13/201676.0176.0174.7175.251,587,030
4/12/201675.5176.1175.2676.051,312,458
4/11/201676.0776.5375.4875.581,025,868
4/8/201676.1676.6875.9576.041,011,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center