$73.08 +1.04 (%) Consolidated Edison Inc - NYSE

Feb. 8, 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
2/8/201672.1473.1571.9773.082,855,648
2/5/201671.2172.2470.1472.042,529,266
2/4/201671.4371.8570.7371.531,751,240
2/3/201671.2672.3171.2271.671,955,453
2/2/201670.1671.2269.8871.121,720,698
2/1/201669.4170.8169.0870.422,574,468
1/29/201669.7070.2069.2169.393,791,204
1/28/201668.2469.6367.6569.151,423,357
1/27/201667.8768.6467.4868.331,604,001
1/26/201667.9269.1467.6767.992,111,624
1/25/201668.1768.2367.4867.812,131,345
1/22/201668.2268.3266.6767.973,143,685
1/21/201668.2568.9866.2067.694,585,663
1/20/201668.6669.0567.7368.253,398,538
1/19/201668.0069.2667.6569.073,372,087
1/15/201666.5167.8766.5067.683,838,636
1/14/201666.5667.9966.0867.623,882,816
1/13/201665.6866.9965.5966.683,214,876
1/12/201666.3566.6965.1165.503,140,171
1/11/201666.5967.4566.1766.314,280,448
1/8/201665.8266.8065.7266.435,463,980
1/7/201664.5465.9664.5065.723,372,863
1/6/201664.4565.4764.2065.221,681,056
1/5/201664.4465.1763.5864.911,516,635
1/4/201663.8564.4263.4764.401,687,594
12/31/201565.1965.2563.8064.271,183,256
12/30/201565.1465.5265.0165.25773,159
12/29/201565.0965.6664.9265.141,228,837
12/28/201564.4365.1364.1765.091,082,526
12/24/201564.6364.9264.5864.75536,774
12/23/201563.9164.8563.7364.791,276,876
12/22/201563.4663.8862.8363.701,336,179
12/21/201563.5363.8263.0463.411,538,270
12/18/201564.0364.1562.9563.293,135,835
12/17/201564.1764.7263.6964.221,847,090
12/16/201562.9664.3062.8864.222,168,924
12/15/201562.2763.2262.2262.671,975,806
12/14/201561.2262.0561.0762.042,375,218
12/11/201560.9261.4460.3260.812,043,334
12/10/201562.8762.9960.9661.152,782,230
12/9/201563.2863.9462.6163.022,852,750
12/8/201562.6663.6262.2963.472,281,019
12/7/201562.1562.8161.8562.781,756,384
12/4/201560.7262.1760.7262.152,218,226
12/3/201561.2861.2860.3060.502,939,057
12/2/201562.3062.5761.4161.471,299,323
12/1/201562.3862.6662.0162.591,130,588
11/30/201562.2762.6062.0562.151,685,174
11/27/201562.0762.4262.0362.21549,904
11/25/201562.3662.4461.8662.03912,961
11/24/201562.4762.7461.9462.351,580,079
11/23/201563.3763.6762.7862.821,391,889
11/20/201563.4263.8262.9863.311,393,818
11/19/201563.0463.5562.7963.192,708,897
11/18/201562.4262.8561.8362.801,734,547
11/17/201562.7063.3362.1762.462,087,645
11/16/201561.2662.7561.2362.721,682,922
11/13/201562.5062.9961.7561.912,009,943
11/12/201562.9063.4262.1662.541,588,454
11/11/201562.6863.0862.5262.921,886,911
11/10/201562.0663.0662.0662.671,857,880
11/9/201561.5662.2761.1961.932,295,882
11/6/201563.9464.1961.5361.958,174,029
11/5/201565.7266.1965.2165.352,256,938
11/4/201565.7466.3165.5365.921,937,964
11/3/201565.4365.6864.8765.641,638,621
11/2/201565.7865.9965.0065.592,015,269
10/30/201565.5866.0965.3465.753,539,780
10/29/201566.0566.2864.8365.341,891,755
10/28/201567.2467.4465.4666.411,973,417
10/27/201566.9367.4566.7367.251,548,085
10/26/201567.1767.2466.4067.041,582,642
10/23/201567.5967.8966.8267.041,677,557
10/22/201567.1967.9467.0167.781,215,920
10/21/201567.4167.7366.8766.97984,266
10/20/201566.7067.3666.6467.161,390,547
10/19/201566.6166.9365.9066.932,250,951
10/16/201566.8367.4566.6967.021,826,317
10/15/201565.6966.6165.4166.471,564,867
10/14/201565.7165.8865.3465.481,677,246
10/13/201565.7865.9765.3765.541,605,516
10/12/201565.4566.2665.3565.771,321,678
10/9/201566.2166.4765.3865.431,655,500
10/8/201565.2066.3065.0266.271,646,218
10/7/201565.6865.8064.8765.412,892,671
10/6/201566.8666.9865.4565.653,434,479
10/5/201566.8367.2066.1667.081,795,192
10/2/201566.2866.8665.6966.642,008,840
10/1/201566.9366.9965.3665.632,596,775
9/30/201566.1466.9765.8066.852,051,331
9/29/201565.9566.1065.2665.902,212,845
9/28/201566.2566.7065.7165.822,101,353
9/25/201566.0766.8265.7666.262,349,405
9/24/201565.3866.1865.3865.952,465,711
9/23/201564.9665.7964.6965.531,819,339
9/22/201564.6865.2064.5664.991,958,662
9/21/201565.2065.6664.7265.032,175,175
9/18/201564.1266.0064.1165.054,469,429
9/17/201563.6165.3163.3964.511,969,059
9/16/201562.6863.8162.5563.551,725,641
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center