$59.80 +1.00 (%) Consolidated Edison Inc - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center