$75.30 -1.23 (%) Consolidated Edison Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/29/201676.9176.9675.9876.531,639,664
9/28/201677.9278.0476.7877.171,719,324
9/27/201679.1579.5477.7377.851,679,931
9/26/201678.7178.9978.3178.661,526,091
9/23/201678.6079.0278.2578.681,239,138
9/22/201678.3679.0078.2578.851,928,025
9/21/201676.4678.0976.3678.062,023,471
9/20/201676.6376.8376.3676.542,458,376
9/19/201675.3076.4575.3076.401,755,159
9/16/201674.4175.3774.2075.312,897,845
9/15/201674.1674.7273.7974.561,410,793
9/14/201673.9574.6473.6174.132,025,385
9/13/201674.4874.4973.1073.231,658,454
9/12/201673.0074.6473.0074.452,496,710
9/9/201674.8875.2472.9372.953,302,935
9/8/201675.8176.2775.4675.871,484,794
9/7/201676.2076.2975.6776.011,171,301
9/6/201675.5876.4575.5676.281,160,819
9/2/201674.8975.9074.6675.551,625,926
9/1/201675.1575.2574.7174.881,023,607
8/31/201674.6875.2874.3175.252,252,033
8/30/201675.0775.5774.5674.601,218,573
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center