$62.10 +0.44 (%) Consolidated Edison Inc - NYSE

May. 4, 2015 | 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
5/4/201561.6462.5461.4662.101,791,937
5/1/201561.5261.7861.1161.662,065,736
4/30/201562.0062.0060.9261.553,625,610
4/29/201561.8862.2561.4662.081,988,794
4/28/201561.5062.2861.1462.271,752,972
4/27/201562.6462.6461.4661.691,541,597
4/24/201561.9863.0361.7862.501,416,137
4/23/201561.5762.4061.4362.101,570,227
4/22/201561.4361.8261.0261.641,868,515
4/21/201561.8062.4461.2061.471,944,107
4/20/201561.1562.2761.1361.801,590,986
4/17/201560.7361.4860.6260.942,314,553
4/16/201560.6961.0360.1560.911,756,605
4/15/201560.8161.4260.6960.761,143,669
4/14/201560.6161.0760.5060.82942,730
4/13/201560.9161.1160.4160.46861,243
4/10/201560.5161.1960.3360.861,155,356
4/9/201560.5160.5459.9160.261,715,025
4/8/201560.6560.8060.0860.601,567,189
4/7/201561.5061.7060.5360.591,321,238
4/6/201561.0461.9661.0461.551,602,069
4/2/201561.0761.3460.8260.951,985,742
4/1/201560.9761.4260.3161.152,220,698
3/31/201560.7961.5560.5861.002,434,999
3/30/201559.8560.8759.7760.792,895,477
3/27/201559.4460.5959.4059.804,757,171
3/26/201560.6060.9358.6558.805,895,214
3/25/201561.0261.5060.5660.582,194,620
3/24/201561.3961.9060.7460.881,730,179
3/23/201561.4762.0561.3461.531,538,282
3/20/201561.2161.7860.8361.474,196,363
3/19/201561.8062.0060.7160.843,767,799
3/18/201561.1862.6760.6562.094,258,799
3/17/201561.7961.9561.0461.171,686,449
3/16/201561.2762.1961.2761.722,598,355
3/13/201561.3861.3860.2760.842,289,270
3/12/201560.0061.6660.0061.402,768,417
3/11/201560.2460.3159.5159.722,007,652
3/10/201560.3561.0660.0760.082,520,394
3/9/201560.0060.6360.0060.421,578,505
3/6/201561.3961.3959.6759.983,635,751
3/5/201562.0962.4961.8162.321,185,228
3/4/201562.1262.1261.6961.871,261,126
3/3/201561.8362.3261.3262.171,754,675
3/2/201563.0663.0761.5161.822,562,079
2/27/201563.0963.4362.7963.141,634,884
2/26/201563.8164.1063.0063.061,833,592
2/25/201565.3665.3763.7063.791,979,264
2/24/201564.3666.0064.3165.263,250,874
2/23/201564.0664.2963.4964.272,700,839
2/20/201564.1664.7962.3763.755,134,739
2/19/201565.4565.6064.3764.802,532,865
2/18/201564.1565.5663.8165.412,326,758
2/17/201563.7264.7663.2063.823,654,769
2/13/201564.9565.0463.3563.923,403,300
2/12/201566.0166.1665.3665.613,100,053
2/11/201566.6366.7065.6165.942,989,374
2/10/201565.9367.1565.9267.002,342,048
2/9/201566.7767.1765.8366.042,852,648
2/6/201568.4568.5866.5566.774,040,767
2/5/201568.6268.9167.9568.811,489,347
2/4/201568.8469.2768.0868.232,353,280
2/3/201569.3169.4868.6568.993,078,216
2/2/201569.2869.6968.2569.462,680,847
1/30/201571.1571.2369.2269.285,384,935
1/29/201570.7971.5470.1571.402,101,485
1/28/201570.9372.2570.6470.852,404,243
1/27/201570.3871.1670.2770.881,746,528
1/26/201570.3670.4369.6570.411,444,905
1/23/201570.3070.6770.1270.371,412,241
1/22/201570.6670.9569.7370.051,990,772
1/21/201569.8670.6169.3870.452,250,002
1/20/201569.2570.0569.1469.992,598,303
1/16/201568.6069.1568.5269.101,920,586
1/15/201567.5968.5467.2868.371,801,053
1/14/201566.3567.5466.2067.492,381,585
1/13/201566.8167.7766.3266.772,535,554
1/12/201567.2867.3866.4566.901,428,262
1/9/201567.6167.6566.6567.131,355,282
1/8/201567.2667.7767.0767.482,030,596
1/7/201566.2767.3465.7467.062,173,522
1/6/201565.7567.0465.6866.083,203,639
1/5/201566.2466.4665.3665.712,464,999
1/2/201566.1066.4865.4866.341,691,318
12/31/201467.0867.4265.9566.012,064,628
12/30/201468.4068.4066.7766.911,915,994
12/29/201467.6768.9267.6768.502,462,271
12/26/201467.0868.1566.9267.762,086,829
12/24/201466.0567.1266.0366.911,236,742
12/23/201465.9966.2965.7966.011,591,963
12/22/201466.0566.2665.3965.941,639,211
12/19/201465.6466.0665.2765.693,543,436
12/18/201464.8065.5664.5565.562,653,404
12/17/201464.0064.8163.7264.783,116,531
12/16/201464.1265.0563.6364.142,767,659
12/15/201464.4064.4063.5964.052,663,346
12/12/201464.1864.9864.0464.111,989,228
12/11/201463.4364.5963.4364.431,796,761
12/10/201463.9864.4863.3963.421,392,071
12/9/201463.7264.2063.5064.051,776,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center