$64.92 +0.14 (%) Consolidated Edison Inc - NYSE

Dec. 18, 2014 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ED historical data

Date Open High Low Close Volume
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
12/8/201463.2664.1163.1763.911,512,218
12/5/201463.5963.9662.8863.262,250,487
12/4/201464.0164.3463.6364.071,638,234
12/3/201464.1664.1963.5963.932,341,509
12/2/201463.8264.2563.4764.182,438,362
12/1/201462.9364.5462.6263.832,896,667
11/28/201462.5363.3362.3663.151,113,803
11/26/201461.9762.5361.8762.331,419,454
11/25/201462.1862.2261.4561.652,565,805
11/24/201462.2562.4661.8061.892,188,102
11/21/201462.4662.4761.7262.372,617,968
11/20/201462.3162.6561.9262.121,843,211
11/19/201462.4362.6562.0362.342,272,147
11/18/201462.8463.2662.4463.032,166,792
11/17/201461.9362.7361.5862.542,383,589
11/14/201462.1262.4161.8062.031,557,449
11/13/201462.0562.7461.8162.003,369,403
11/12/201462.9663.0962.0662.253,081,442
11/11/201463.4863.8863.2563.461,721,231
11/10/201463.3963.9363.2763.472,361,765
11/7/201462.6563.6462.6163.572,726,534
11/6/201464.5464.5463.1063.254,114,045
11/5/201463.6964.7363.5464.643,655,249
11/4/201463.6964.0063.2163.381,572,345
11/3/201463.3363.7563.2063.601,892,513
10/31/201463.9464.0063.0063.362,521,079
10/30/201462.4563.5662.3763.542,803,237
10/29/201462.8562.9961.6862.282,723,260
10/28/201462.7862.8962.1862.881,770,316
10/27/201462.5063.0062.3762.692,111,549
10/24/201462.1062.5761.8962.501,480,843
10/23/201462.0662.3761.5662.012,311,206
10/22/201461.0061.9560.9361.903,705,226
10/21/201461.0261.2360.7261.073,477,963
10/20/201460.7561.5260.7461.462,701,790
10/17/201461.3461.3459.8060.703,856,076
10/16/201460.6761.3560.2660.924,188,171
10/15/201461.4562.1060.0261.465,170,128
10/14/201460.0862.1359.8861.576,853,471
10/13/201459.1560.4359.1059.825,276,851
10/10/201458.5159.3958.5159.133,468,445
10/9/201458.7259.2358.1458.203,741,572
10/8/201457.1958.8157.1758.774,043,537
10/7/201457.0657.5956.9257.142,012,195
10/6/201457.2057.4356.9357.201,363,717
10/3/201456.8257.1856.4057.031,180,507
10/2/201456.9857.3056.7656.801,355,432
10/1/201456.8757.3556.7756.942,245,342
9/30/201456.6557.0956.3056.661,977,506
9/29/201456.2856.5856.0556.531,356,480
9/26/201456.1656.5255.8056.351,013,851
9/25/201456.3956.6456.1556.151,531,963
9/24/201456.8156.8856.2556.531,136,918
9/23/201456.7857.0956.6056.751,359,230
9/22/201456.9157.1956.6456.871,603,651
9/19/201456.8757.2456.7057.131,715,277
9/18/201457.0157.2256.4856.631,305,048
9/17/201457.2657.3756.7157.021,753,070
9/16/201456.7057.3856.7057.241,579,847
9/15/201456.7156.9156.3556.541,517,464
9/12/201457.0557.1956.2856.431,803,557
9/11/201456.8957.3556.6857.28933,514
9/10/201456.9457.0456.5856.831,537,036
9/9/201457.4357.5656.8356.932,066,798
9/8/201458.0258.1057.2857.601,597,641
9/5/201457.5858.1257.4258.122,352,226
9/4/201457.5257.7557.1257.611,678,290
9/3/201457.5157.9157.2257.741,755,884
9/2/201457.8858.0756.9257.161,764,393
8/29/201457.5857.9057.4557.891,648,369
8/28/201456.9857.7456.8957.731,492,758
8/27/201456.9357.1556.7657.141,235,666
8/26/201457.3557.5356.6456.691,512,354
8/25/201457.2957.5857.1357.431,257,192
8/22/201457.5757.6856.8357.181,741,033
8/21/201457.6557.8357.4657.581,529,384
8/20/201457.4957.5357.1057.511,391,643
8/19/201456.8857.4356.7457.381,515,645
8/18/201457.1557.2456.7756.851,216,623
8/15/201456.7257.1956.6556.961,797,292
8/14/201456.4456.6956.3856.582,270,812
8/13/201456.2156.5656.0056.371,261,365
8/12/201456.0356.3355.9156.101,294,204
8/11/201456.2856.5856.0056.032,169,787
8/8/201455.7956.9755.6456.903,476,477
8/7/201455.0655.5855.0355.342,750,539
8/6/201455.0955.1454.5854.764,968,625
8/5/201455.4955.8255.0355.231,906,761
8/4/201456.1856.1854.7555.733,455,744
8/1/201455.9256.6855.8956.091,851,633
7/31/201456.5056.7856.0156.092,979,293
7/30/201457.5557.5756.5256.791,924,290
7/29/201457.6957.8557.2757.601,722,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center