ED - Consolidated Edison, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201988.0089.3087.7088.8888.881,508,800
Jun 18, 201988.9688.9687.1288.0788.071,868,400
Jun 17, 201988.4488.7587.6388.1388.131,797,600
Jun 14, 201987.9688.9587.9388.5488.541,560,500
Jun 13, 201987.8888.2887.0587.7887.782,697,100
Jun 12, 201987.0887.8387.0887.7287.721,063,400
Jun 11, 201987.1487.6586.1286.7286.721,710,400
Jun 10, 201987.9688.0986.7387.2387.231,584,700
Jun 07, 201989.8590.5188.0688.3188.312,132,700
Jun 06, 201989.6489.7889.0689.5089.501,445,100
Jun 05, 201988.0589.5587.6189.3289.321,632,500
Jun 04, 201987.3687.6485.5587.5387.531,719,500
Jun 03, 201986.3187.5186.0487.3787.371,503,800
May 31, 201985.3686.3885.2486.3086.301,795,700
May 30, 201985.6086.0385.0485.2585.251,469,300
May 29, 201986.9587.1485.3585.6185.611,987,400
May 28, 201988.4888.4886.7586.7586.753,027,900
May 24, 201988.4088.9288.0888.1488.141,099,400
May 23, 201987.6688.4187.3588.3888.381,376,900
May 22, 201986.9087.7086.5087.5287.521,113,500
May 21, 201987.2587.6986.6286.6986.693,080,800
May 20, 201987.1787.6586.8187.0187.011,316,600
May 17, 201986.0387.3386.0386.9486.941,804,300
May 16, 201985.3086.4985.0086.3786.371,491,300
May 15, 201985.1085.8584.8385.5185.511,727,100
May 14, 201985.5585.5984.7384.9084.902,130,400
May 14, 20190.74 Dividend
May 13, 201985.0486.1985.0086.0485.302,726,800
May 10, 201984.0085.3083.8885.3084.572,658,000
May 09, 201984.0084.5083.6184.0083.287,437,200
May 08, 201984.5484.7583.6683.9383.218,777,700
May 07, 201985.4785.7484.9585.2184.481,295,900
May 06, 201986.3586.3585.1685.4284.691,364,400
May 03, 201985.5986.5085.5986.0385.291,721,000
May 02, 201985.3485.6584.6585.1684.431,486,900
May 01, 201985.7886.1585.1685.2384.501,266,000
Apr 30, 201984.5886.2384.4386.1685.422,361,400
Apr 29, 201984.7384.9084.1184.4883.751,334,200
Apr 26, 201985.3785.9084.8784.9784.243,038,700
Apr 25, 201984.1884.9783.9784.5283.791,522,600
Apr 24, 201984.4584.7583.9784.3283.591,764,500
Apr 23, 201983.9484.3383.4884.1983.471,407,300
Apr 22, 201983.6183.9983.5883.8683.141,298,000
Apr 18, 201983.9284.2383.5383.6182.891,417,100
Apr 17, 201983.7684.1783.4083.9083.181,494,500
Apr 16, 201984.6584.8983.3283.6282.901,850,900
Apr 15, 201984.6685.0384.2684.6183.881,017,400
Apr 12, 201984.2484.6683.6184.5583.821,640,800
Apr 11, 201984.0084.5883.7784.4783.741,086,400
Apr 10, 201984.2784.9883.7883.8783.151,006,300
Apr 09, 201983.7784.2283.7084.1683.44951,100
Apr 08, 201984.4584.6683.6683.7983.071,792,500
Apr 05, 201984.0084.8483.6284.8184.08921,100
Apr 04, 201984.5784.7683.5583.9983.271,281,300
Apr 03, 201984.5184.7583.6684.4483.711,217,700
Apr 02, 201984.3084.7983.7984.7684.031,272,100
Apr 01, 201984.6784.6783.5584.3283.591,771,300
Mar 29, 201984.2784.8883.9184.8184.081,623,600
Mar 28, 201985.2685.4683.8084.2783.551,935,100
Mar 27, 201985.8185.8784.8385.1684.431,519,100
Mar 26, 201985.1085.7884.9185.6884.941,081,400
Mar 25, 201985.1285.4284.6185.1084.371,335,800
Mar 22, 201984.6985.5984.4284.9184.181,858,400
Mar 21, 201983.9184.5183.6484.3983.661,349,100
Mar 20, 201983.9584.6183.3483.8483.121,788,400
Mar 19, 201984.7084.7083.4483.8183.092,030,400
Mar 18, 201984.9485.1784.2584.7083.972,556,100
Mar 15, 201985.2185.4384.6884.8484.114,209,000
Mar 14, 201985.1985.5784.7884.9884.251,903,500
Mar 13, 201985.0385.4784.7185.1884.451,549,600
Mar 12, 201984.4585.2784.1684.9384.202,578,900
Mar 11, 201983.7684.3983.6684.2783.551,838,100
Mar 08, 201983.5783.8583.0183.8283.101,773,900
Mar 07, 201983.5684.3583.2483.3482.621,906,100
Mar 06, 201983.1283.7382.7483.3382.612,346,600
Mar 05, 201983.1783.3382.8082.9382.221,428,300
Mar 04, 201983.1083.2482.4483.2082.481,661,700
Mar 01, 201982.4582.8481.8582.6681.951,629,000
Feb 28, 201981.7082.7381.5582.4581.742,315,600
Feb 27, 201981.2681.9180.9881.6680.961,337,600
Feb 26, 201981.8581.8881.0781.3680.661,398,700
Feb 25, 201982.0082.2281.1481.6280.922,269,500
Feb 22, 201980.6982.1980.4282.1081.393,514,700
Feb 21, 201978.6680.0978.5980.0079.311,552,800
Feb 20, 201978.8179.2478.1879.0178.331,852,600
Feb 19, 201978.4179.1178.3278.8778.192,258,900
Feb 15, 201978.3978.7678.2578.5177.831,693,600
Feb 14, 201977.9978.4177.5778.0477.372,062,400
Feb 13, 201977.8378.1077.2177.8377.162,668,500
Feb 12, 201978.4278.8777.7478.5777.891,834,100
Feb 12, 20190.74 Dividend
Feb 11, 201978.8779.3778.6078.9777.561,647,400
Feb 08, 201978.0578.9577.8378.9377.521,755,200
Feb 07, 201977.5478.1376.8078.1176.711,860,700
Feb 06, 201977.4577.8377.0877.2675.881,490,700
Feb 05, 201977.5078.0077.0177.5976.201,976,600
Feb 04, 201976.3577.5876.0377.5776.182,393,100
Feb 01, 201977.4777.5875.9076.6875.312,006,600
Jan 31, 201976.0377.8875.6277.6576.263,342,300
Jan 30, 201975.6176.3975.4876.1974.831,716,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...