$71.70 -0.46 (%) Consolidated Edison Inc - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ED historical data

Date Open High Low Close Volume
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
4/7/201675.3176.2875.2875.971,534,899
4/6/201675.5775.6574.9575.411,614,404
4/5/201676.7976.9475.6175.732,972,585
4/4/201677.0077.1676.0976.871,381,452
4/1/201676.6177.2376.1376.991,804,139
3/31/201676.5577.0276.0776.622,722,351
3/30/201676.5776.9776.0676.481,330,141
3/29/201675.5676.7075.4176.641,474,238
3/28/201675.5676.2475.2175.551,370,576
3/24/201675.3175.9275.0675.561,229,149
3/23/201674.7375.8774.2175.351,643,743
3/22/201675.1075.4074.4674.561,594,718
3/21/201674.8675.3774.1274.751,512,250
3/18/201675.7276.1374.8675.254,544,301
3/17/201674.4875.6074.1775.482,440,338
3/16/201674.0174.5372.5674.442,001,189
3/15/201673.6574.1173.4873.901,706,207
3/14/201673.1473.7072.8173.471,320,861
3/11/201673.2473.7572.9973.271,286,773
3/10/201673.0173.4572.4273.061,297,812
3/9/201672.6173.6972.6172.732,103,353
3/8/201671.6472.9571.3572.881,819,451
3/7/201671.3171.7670.9871.691,335,114
3/4/201670.2571.4869.9671.391,667,313
3/3/201670.5170.6369.3070.632,054,897
3/2/201669.7870.5568.4470.302,519,424
3/1/201670.3670.8369.4069.782,445,017
2/29/201670.1970.7370.0170.012,643,556
2/26/201671.8572.3370.1770.352,195,215
2/25/201671.6772.4971.4372.451,413,402
2/24/201671.7772.4071.1971.571,830,147
2/23/201671.5872.3171.0772.051,789,632
2/22/201671.0071.6870.3271.581,801,947
2/19/201671.0071.6169.6870.873,049,513
2/18/201670.0371.9869.8571.312,799,247
2/17/201670.4170.7269.3469.973,257,428
2/16/201670.9171.0869.9370.972,660,066
2/12/201671.8172.0069.7570.723,244,164
2/11/201673.3973.6872.0872.152,489,233
2/10/201673.4973.7071.9473.392,016,206
2/9/201673.1273.9072.7373.612,597,313
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center