$81.19 +0.01 (%) Consolidated Edison Inc - New York Stock Exchange, Inc.

Jul. 25, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center