U.S. Markets closed

Consolidated Edison, Inc. (ED)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.84-0.36 (-0.43%)
At close: 4:01PM EDT
People also watch
SOAEPDUKDEXC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201784.1484.5583.7383.8483.841,324,900
Jun 22, 201784.4784.8684.1684.2084.201,154,600
Jun 21, 201785.0485.1384.3584.6584.651,135,000
Jun 20, 201784.8085.1384.7284.9684.961,283,000
Jun 19, 201784.7284.7684.3084.7584.751,687,200
Jun 16, 201784.5085.0484.3584.8584.852,975,700
Jun 15, 201783.7584.2683.0784.2684.261,907,800
Jun 14, 201783.5683.9883.2483.5983.591,312,100
Jun 13, 201782.8483.0882.5182.8882.881,687,300
Jun 12, 201783.2583.7482.6383.3083.301,546,100
Jun 09, 201782.7083.3582.6483.2583.251,412,600
Jun 08, 201783.7683.7682.4883.0483.041,612,600
Jun 07, 201783.1483.9582.8683.7683.761,599,800
Jun 06, 201783.2583.3382.7182.9082.901,173,700
Jun 05, 201783.3983.4983.0283.0583.05855,600
Jun 02, 201783.8983.9983.2683.5383.53918,800
Jun 01, 201782.7783.4582.4983.4383.431,467,000
May 31, 201782.3183.2582.2282.7982.791,924,600
May 30, 201782.0482.3981.8782.2082.201,173,700
May 26, 201782.1082.4081.8582.1082.101,123,200
May 25, 201781.5882.1681.3182.0482.041,341,800
May 24, 201781.2881.6181.1881.4581.451,626,900
May 23, 201781.0081.6280.9281.3181.311,788,800
May 22, 201780.1081.1780.1080.9580.951,366,300
May 19, 201780.0080.3879.5380.3780.371,337,900
May 18, 201779.4680.0979.0379.9279.921,613,500
May 17, 201779.1479.8778.9679.3679.361,748,100
May 16, 201779.6479.7379.1379.1479.141,288,600
May 15, 201779.3679.6979.0779.6179.611,506,700
May 15, 20170.69 Dividend
May 12, 201779.6680.0879.5179.9079.211,282,900
May 11, 201779.0079.4778.7279.4678.771,337,800
May 10, 201778.9579.3678.7979.0478.361,489,200
May 09, 201779.2879.3778.6978.8178.131,472,400
May 08, 201779.2879.7879.0879.3978.701,168,700
May 05, 201779.4380.2179.0179.8179.121,650,300
May 04, 201778.4679.0978.4278.8878.201,598,400
May 03, 201779.2579.3578.7178.7678.081,495,800
May 02, 201779.0379.3378.7779.2678.581,386,700
May 01, 201779.3079.4578.7778.8578.171,284,300
Apr 28, 201779.3979.5878.9879.2878.602,890,300
Apr 27, 201779.1780.1079.0279.5878.891,495,300
Apr 26, 201779.3279.7179.0979.1478.461,099,000
Apr 25, 201779.0079.4878.8779.4078.711,146,000
Apr 24, 201779.1479.5078.5779.4078.711,744,600
Apr 21, 201778.2479.2778.2279.0978.412,137,300
Apr 20, 201778.7878.7877.8078.2877.601,836,400
Apr 19, 201778.8979.0778.5778.7878.101,700,200
Apr 18, 201778.8979.2978.6679.0978.411,549,000
Apr 17, 201778.6178.8778.4778.8778.191,307,300
Apr 13, 201778.4878.8277.9578.5377.851,578,800
Apr 12, 201777.6378.5977.4478.5877.902,095,600
Apr 11, 201777.8778.0977.3177.9077.231,733,100
Apr 10, 201777.8778.1577.5478.0177.34932,900
Apr 07, 201778.6978.7677.8077.8277.151,988,500
Apr 06, 201778.3778.5077.9878.3377.651,010,500
Apr 05, 201777.8678.6177.5978.5377.851,291,300
Apr 04, 201777.7078.2877.5077.9677.291,130,200
Apr 03, 201777.7577.8377.1477.8377.162,192,100
Mar 31, 201777.6278.0877.2977.6676.991,300,400
Mar 30, 201777.9978.0077.4477.7477.07827,100
Mar 29, 201778.2778.4877.7578.1877.501,260,800
Mar 28, 201778.3378.6378.1178.5377.851,241,400
Mar 27, 201778.5278.9878.1478.5577.871,783,800
Mar 24, 201777.8978.6677.7678.4177.731,130,200
Mar 23, 201778.0078.6877.6677.8977.221,270,900
Mar 22, 201777.6578.3677.5178.1177.442,040,300
Mar 21, 201776.1077.5776.0577.3476.671,603,000
Mar 20, 201776.8977.0575.9476.0975.431,060,900
Mar 17, 201776.5377.0976.4076.6876.022,989,100
Mar 16, 201777.3477.6276.1976.3275.661,892,200
Mar 15, 201776.6778.1176.4977.6476.971,547,200
Mar 14, 201776.2476.5776.0376.4275.761,203,100
Mar 13, 201775.9876.2875.7976.2875.621,414,100
Mar 10, 201775.5276.0275.3875.9875.321,145,100
Mar 09, 201775.6476.0075.1175.1374.481,776,900
Mar 08, 201776.0676.0975.4275.5174.861,201,600
Mar 07, 201776.4976.8676.3976.6475.981,088,200
Mar 06, 201776.6777.0276.4476.6475.981,328,500
Mar 03, 201777.3177.3176.1976.6776.011,525,700
Mar 02, 201775.9777.5075.7977.1976.522,164,800
Mar 01, 201775.9176.9175.5976.1875.521,780,800
Feb 28, 201776.2977.2476.2677.0476.371,727,500
Feb 27, 201776.6176.7176.1976.4775.811,239,000
Feb 24, 201776.2576.7676.0776.6175.951,609,700
Feb 23, 201775.2975.9975.0775.9175.251,438,000
Feb 22, 201774.5275.0974.2075.0174.362,410,800
Feb 21, 201773.5074.6873.2274.5273.881,854,700
Feb 17, 201774.0874.0872.6373.5072.872,768,800
Feb 16, 201773.6874.4973.5374.2973.652,953,000
Feb 15, 201773.2173.7672.9473.7073.061,616,700
Feb 14, 201774.1474.3073.3973.6973.051,254,300
Feb 13, 201774.2974.4873.6474.3573.711,695,200
Feb 13, 20170.69 Dividend
Feb 10, 201774.2974.9674.1874.7573.421,321,700
Feb 09, 201775.1375.4474.2674.3973.071,801,900
Feb 08, 201774.6275.3174.6275.2573.911,121,600
Feb 07, 201774.3174.6074.1774.5173.18831,900
Feb 06, 201774.5574.7474.0574.3072.981,758,300
Feb 03, 201774.5074.7073.9474.2072.882,302,100
*Close price adjusted for dividends and splits.
Loading more data...