$61.36 -0.22 (%) Consolidated Edison Inc - NYSE

Sep. 2, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ED historical data

Date Open High Low Close Volume
9/1/201562.1662.3361.1961.582,342,498
8/31/201563.4063.5162.2062.912,222,277
8/28/201563.5063.9362.6863.602,392,879
8/27/201563.8364.1363.1863.902,381,375
8/26/201562.8663.7062.2163.482,412,655
8/25/201563.7964.6962.1562.202,833,509
8/24/201564.4265.4863.0063.374,069,260
8/21/201566.6267.0066.0366.062,161,975
8/20/201566.5267.3166.3566.821,761,067
8/19/201566.3067.0365.9466.871,471,487
8/18/201566.6066.6766.2466.511,684,707
8/17/201566.9067.0566.3666.711,666,157
8/14/201566.6767.3766.3867.322,067,405
8/13/201566.3067.1265.7666.921,944,079
8/12/201565.6266.9665.5066.603,174,420
8/11/201565.2166.3265.0465.852,350,257
8/10/201565.2665.9964.9065.152,583,769
8/7/201563.3065.3563.1865.153,463,768
8/6/201563.3863.7362.6463.722,838,069
8/5/201563.4063.6363.0563.411,328,838
8/4/201563.6563.7263.1063.241,987,183
8/3/201563.7164.2763.5063.791,569,956
7/31/201563.6064.1663.4663.592,135,542
7/30/201562.1463.3562.0163.151,904,149
7/29/201561.8762.5061.3062.343,255,102
7/28/201561.5461.9661.3561.901,705,033
7/27/201561.0062.0760.9061.622,332,153
7/24/201561.0661.1760.5160.902,507,657
7/23/201562.0662.1760.4861.152,788,353
7/22/201561.4862.3161.3262.202,745,805
7/21/201561.2961.4960.8061.482,779,256
7/20/201561.2061.4260.8761.401,746,542
7/17/201561.5061.6461.1061.302,103,616
7/16/201560.9861.8160.8361.721,599,956
7/15/201560.4260.7960.0860.791,191,784
7/14/201560.6661.0860.2660.422,156,024
7/13/201560.9961.3760.4560.691,924,378
7/10/201560.4261.4560.2060.812,058,885
7/9/201561.2861.3860.1860.491,869,092
7/8/201561.0961.6160.7661.232,545,482
7/7/201559.8361.5059.8061.084,827,179
7/6/201559.1159.6658.9459.602,466,157
7/2/201558.5759.2958.5759.141,878,457
7/1/201557.8158.3557.7158.281,852,352
6/30/201558.2958.4057.6257.882,622,995
6/29/201558.3158.9058.1158.132,371,890
6/26/201557.4558.2657.1758.101,984,152
6/25/201557.9757.9957.4057.502,648,689
6/24/201558.0358.3357.6557.841,768,213
6/23/201558.5758.6557.8658.071,691,368
6/22/201558.9659.1558.5658.721,685,149
6/19/201559.2659.5758.9558.992,581,605
6/18/201558.2959.3558.2959.203,151,939
6/17/201557.4358.3157.4358.242,038,472
6/16/201557.1157.5956.8657.541,713,458
6/15/201557.8857.8857.0957.212,527,684
6/12/201557.8658.0957.5257.541,302,132
6/11/201558.1658.4257.8358.042,239,588
6/10/201558.9259.1357.4857.754,933,921
6/9/201558.5959.0057.3758.446,655,930
6/8/201558.8959.2858.4358.533,324,113
6/5/201559.3559.4158.5258.613,747,155
6/4/201559.5060.0859.5059.691,690,874
6/3/201560.8960.9559.5359.772,535,075
6/2/201561.5161.5160.4961.092,460,640
6/1/201561.8762.1861.6361.711,193,751
5/29/201561.8462.1761.5261.842,401,253
5/28/201561.3861.8561.3261.812,051,545
5/27/201561.0761.4960.8061.341,899,467
5/26/201561.1561.2260.5461.071,576,178
5/22/201561.1661.3760.7761.141,147,339
5/21/201561.3861.6261.0661.371,237,578
5/20/201561.1661.7261.0261.381,496,019
5/19/201560.7861.3860.5261.141,572,052
5/18/201560.6661.3960.5661.052,495,411
5/15/201561.3161.8161.0961.472,119,154
5/14/201560.6661.2160.4861.101,843,718
5/13/201561.3261.5560.0360.242,651,497
5/12/201561.2161.4160.6061.132,521,675
5/11/201561.0361.8260.9461.513,338,321
5/8/201561.9662.2860.7761.083,377,447
5/7/201561.1261.9660.9861.242,599,520
5/6/201560.8561.1660.3561.102,780,361
5/5/201561.8461.9560.5860.822,245,332
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!