$71.44 +0.86 (%) Consolidated Edison Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201670.6671.5270.4071.441,775,788
12/8/201669.8970.7169.3370.581,269,410
12/7/201669.3870.4269.3870.411,416,912
12/6/201669.9769.9969.0669.151,446,236
12/5/201669.3169.7668.8569.722,048,418
12/2/201670.0970.5569.2869.691,551,097
12/1/201669.3169.7969.1169.471,959,305
11/30/201671.6771.7869.7569.773,847,094
11/29/201672.4373.2272.3772.651,988,281
11/28/201670.7872.7370.7872.652,065,795
11/25/201669.9070.9069.7570.66930,220
11/23/201669.7870.3769.4269.551,394,097
11/22/201670.2370.5769.6470.321,396,335
11/21/201669.7670.1569.4570.101,612,822
11/18/201669.9970.3369.2669.531,777,205
11/17/201669.6170.4169.5870.041,152,652
11/16/201670.8371.0069.4069.841,722,579
11/15/201669.9271.0369.9170.572,560,901
11/14/201669.3569.8268.7669.552,446,426
11/11/201670.6971.6270.2770.492,107,000
11/10/201672.0572.0568.9970.693,992,900
11/9/201672.9573.4172.1572.262,983,324
11/8/201674.7275.6274.6175.331,361,367
11/7/201673.9474.5572.8874.541,728,676
11/4/201675.2775.4173.6173.751,841,669
11/3/201673.6274.2873.2573.871,516,961
11/2/201674.0374.1472.9673.821,870,246
11/1/201675.4875.4873.8974.051,635,261
10/31/201674.2276.0374.0675.552,506,876
10/28/201673.6174.2573.5173.991,108,933
10/27/201673.5773.9273.0173.471,256,326
10/26/201673.5774.0073.2873.88965,606
10/25/201673.1273.7372.9573.651,273,483
10/24/201673.6173.7272.7273.171,268,405
10/21/201673.2273.5572.9373.171,054,103
10/20/201673.5374.2573.3473.62989,415
10/19/201673.2673.7972.9073.441,486,944
10/18/201673.4273.6872.3973.241,670,279
10/17/201672.7373.1272.6773.001,164,519
10/14/201672.6573.3872.1672.491,288,225
10/13/201672.2373.6072.1072.941,583,434
10/12/201671.7672.3071.6772.071,675,881
10/11/201671.9172.3371.3571.662,069,891
10/10/201671.9972.5271.6972.201,340,282
10/7/201672.8073.5672.0372.032,096,558
10/6/201672.2572.8371.7872.332,003,435
10/5/201672.8273.4172.1472.502,341,940
10/4/201674.1274.1272.3972.772,553,591
10/3/201675.1575.2173.9174.241,937,322
9/30/201676.7977.1174.7975.302,978,930
9/29/201676.9176.9675.9876.531,639,664
9/28/201677.9278.0476.7877.171,719,324
9/27/201679.1579.5477.7377.851,679,931
9/26/201678.7178.9978.3178.661,526,091
9/23/201678.6079.0278.2578.681,239,138
9/22/201678.3679.0078.2578.851,928,025
9/21/201676.4678.0976.3678.062,023,471
9/20/201676.6376.8376.3676.542,458,376
9/19/201675.3076.4575.3076.401,755,159
9/16/201674.4175.3774.2075.312,897,845
9/15/201674.1674.7273.7974.561,410,793
9/14/201673.9574.6473.6174.132,025,385
9/13/201674.4874.4973.1073.231,658,454
9/12/201673.0074.6473.0074.452,496,710
9/9/201674.8875.2472.9372.953,302,935
9/8/201675.8176.2775.4675.871,484,794
9/7/201676.2076.2975.6776.011,171,301
9/6/201675.5876.4575.5676.281,160,819
9/2/201674.8975.9074.6675.551,625,926
9/1/201675.1575.2574.7174.881,023,607
8/31/201674.6875.2874.3175.252,252,033
8/30/201675.0775.5774.5674.601,218,573
8/29/201675.1175.6674.8775.251,857,386
8/26/201676.5076.9374.7074.771,126,803
8/25/201676.4076.8976.1376.451,221,947
8/24/201676.2376.5075.6376.321,291,532
8/23/201676.6977.1976.4676.46815,235
8/22/201676.7777.1476.4776.75931,087
8/19/201677.0477.0875.9376.501,860,560
8/18/201676.1777.5176.1777.382,718,602
8/17/201675.0076.4574.0976.382,404,873
8/16/201676.0676.1175.0875.082,199,304
8/15/201678.0078.2776.0976.243,167,671
8/12/201678.7379.0278.4278.791,819,506
8/11/201678.0978.4277.8578.391,427,653
8/10/201678.3278.4977.9878.241,376,497
8/9/201677.7778.3277.4078.091,429,139
8/8/201677.8378.3777.4377.651,363,929
8/5/201678.4578.6477.6677.751,965,606
8/4/201679.0379.4078.5378.791,360,837
8/3/201680.0480.1978.5578.901,589,581
8/2/201680.1980.4179.6480.121,121,573
8/1/201679.7180.6179.6880.461,364,123
7/29/201679.7880.8579.5580.082,338,524
7/28/201679.4380.0679.1279.88922,531
7/27/201680.2580.3278.3179.432,809,517
7/26/201681.2081.2080.0480.451,255,018
7/25/201681.1681.2780.6281.191,290,049
7/22/201679.7981.2779.7981.181,866,473
7/21/201678.9179.8978.3479.891,928,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center