ED - Consolidated Edison, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201984.4584.7583.9784.3284.321,764,500
Apr 23, 201983.9484.3383.4884.1984.191,407,300
Apr 22, 201983.6183.9983.5883.8683.861,298,000
Apr 18, 201983.9284.2383.5383.6183.611,417,100
Apr 17, 201983.7684.1783.4083.9083.901,494,500
Apr 16, 201984.6584.8983.3283.6283.621,850,900
Apr 15, 201984.6685.0384.2684.6184.611,017,400
Apr 12, 201984.2484.6683.6184.5584.551,640,800
Apr 11, 201984.0084.5883.7784.4784.471,086,400
Apr 10, 201984.2784.9883.7883.8783.871,006,300
Apr 09, 201983.7784.2283.7084.1684.16951,100
Apr 08, 201984.4584.6683.6683.7983.791,792,500
Apr 05, 201984.0084.8483.6284.8184.81921,100
Apr 04, 201984.5784.7683.5583.9983.991,281,300
Apr 03, 201984.5184.7583.6684.4484.441,217,700
Apr 02, 201984.3084.7983.7984.7684.761,272,100
Apr 01, 201984.6784.6783.5584.3284.321,771,300
Mar 29, 201984.2784.8883.9184.8184.811,623,600
Mar 28, 201985.2685.4683.8084.2784.271,935,100
Mar 27, 201985.8185.8784.8385.1685.161,519,100
Mar 26, 201985.1085.7884.9185.6885.681,081,400
Mar 25, 201985.1285.4284.6185.1085.101,335,800
Mar 22, 201984.6985.5984.4284.9184.911,858,400
Mar 21, 201983.9184.5183.6484.3984.391,349,100
Mar 20, 201983.9584.6183.3483.8483.841,788,400
Mar 19, 201984.7084.7083.4483.8183.812,030,400
Mar 18, 201984.9485.1784.2584.7084.702,556,100
Mar 15, 201985.2185.4384.6884.8484.844,209,000
Mar 14, 201985.1985.5784.7884.9884.981,903,500
Mar 13, 201985.0385.4784.7185.1885.181,549,600
Mar 12, 201984.4585.2784.1684.9384.932,578,900
Mar 11, 201983.7684.3983.6684.2784.271,838,100
Mar 08, 201983.5783.8583.0183.8283.821,773,900
Mar 07, 201983.5684.3583.2483.3483.341,906,100
Mar 06, 201983.1283.7382.7483.3383.332,346,600
Mar 05, 201983.1783.3382.8082.9382.931,428,300
Mar 04, 201983.1083.2482.4483.2083.201,661,700
Mar 01, 201982.4582.8481.8582.6682.661,629,000
Feb 28, 201981.7082.7381.5582.4582.452,315,600
Feb 27, 201981.2681.9180.9881.6681.661,337,600
Feb 26, 201981.8581.8881.0781.3681.361,398,700
Feb 25, 201982.0082.2281.1481.6281.622,269,500
Feb 22, 201980.6982.1980.4282.1082.103,514,700
Feb 21, 201978.6680.0978.5980.0080.001,552,800
Feb 20, 201978.8179.2478.1879.0179.011,852,600
Feb 19, 201978.4179.1178.3278.8778.872,258,900
Feb 15, 201978.3978.7678.2578.5178.511,693,600
Feb 14, 201977.9978.4177.5778.0478.042,062,400
Feb 13, 201977.8378.1077.2177.8377.832,668,500
Feb 12, 201978.4278.8777.7478.5778.571,834,100
Feb 12, 20190.74 Dividend
Feb 11, 201978.8779.3778.6078.9778.231,647,400
Feb 08, 201978.0578.9577.8378.9378.191,755,200
Feb 07, 201977.5478.1376.8078.1177.381,860,700
Feb 06, 201977.4577.8377.0877.2676.541,490,700
Feb 05, 201977.5078.0077.0177.5976.861,976,600
Feb 04, 201976.3577.5876.0377.5776.842,393,100
Feb 01, 201977.4777.5875.9076.6875.962,006,600
Jan 31, 201976.0377.8875.6277.6576.923,342,300
Jan 30, 201975.6176.3975.4876.1975.481,716,300
Jan 29, 201975.7576.2875.5975.8975.181,566,200
Jan 28, 201976.1176.5875.2575.5974.882,168,500
Jan 25, 201977.4477.9975.8575.9575.242,803,600
Jan 24, 201977.0877.7076.3577.6676.932,522,600
Jan 23, 201976.7277.3676.5176.9876.262,417,900
Jan 22, 201976.6477.3676.0576.7476.022,766,800
Jan 18, 201976.6777.0676.2276.5175.793,019,400
Jan 17, 201976.3577.1076.1877.0376.312,250,400
Jan 16, 201975.6676.4475.2576.3875.662,226,800
Jan 15, 201974.1575.8574.1575.7975.082,157,200
Jan 14, 201975.5575.5573.3074.4573.753,737,600
Jan 11, 201976.4376.5175.5675.9375.221,378,400
Jan 10, 201975.3776.6875.2576.5575.831,857,800
Jan 09, 201975.7176.1075.0375.3074.591,662,900
Jan 08, 201975.4876.0374.8575.9075.192,979,000
Jan 07, 201976.1076.4375.3475.4474.732,380,900
Jan 04, 201975.0276.5774.8876.5575.832,185,100
Jan 03, 201975.1475.9274.8475.3374.621,753,500
Jan 02, 201976.3276.3774.7975.1474.441,764,100
Dec 31, 201876.4876.8775.6876.4675.741,670,200
Dec 28, 201877.1777.4976.1776.4875.761,829,800
Dec 27, 201876.0376.8374.8476.8376.112,211,500
Dec 26, 201875.5176.1473.8576.0975.382,457,300
Dec 24, 201879.9480.5275.0475.3274.611,279,400
Dec 21, 201880.7482.4879.7879.9679.213,542,600
Dec 20, 201880.1381.6079.1580.7379.972,858,200
Dec 19, 201880.4480.9479.5680.1079.352,197,600
Dec 18, 201880.9381.8279.9480.2179.463,047,100
Dec 17, 201883.9484.2180.3180.6379.873,769,500
Dec 14, 201884.1084.1583.0683.8383.043,049,000
Dec 13, 201882.5984.3282.5483.9383.142,562,800
Dec 12, 201883.2583.6282.2682.4781.702,938,300
Dec 11, 201882.9483.6982.5383.2582.471,796,600
Dec 10, 201882.6783.0881.3082.9182.132,570,700
Dec 07, 201881.7582.8380.8682.4681.692,069,500
Dec 06, 201882.3082.4980.1081.6380.872,443,000
Dec 04, 201881.2283.0081.1481.9981.223,962,500
Dec 03, 201879.8681.2479.5781.2380.472,359,200
Nov 30, 201879.3780.3979.0580.3579.602,937,200
Nov 29, 201878.8279.3478.2479.2478.502,286,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...