ED - Consolidated Edison, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201986.9587.4685.6887.2087.201,211,900
Aug 15, 201985.7787.2985.6886.9786.971,190,300
Aug 14, 201986.8087.4485.7285.9785.971,598,000
Aug 13, 201986.7487.0185.9986.7586.751,318,300
Aug 13, 20190.74 Dividend
Aug 12, 201987.3187.6886.8287.4686.721,620,300
Aug 09, 201987.5387.8886.9587.2686.52984,500
Aug 08, 201986.8687.7186.4487.5386.791,508,500
Aug 07, 201986.5787.5685.3387.0686.321,405,500
Aug 06, 201985.4386.9184.4586.6385.901,709,800
Aug 05, 201986.2886.6284.7985.4884.762,530,600
Aug 02, 201987.0787.3985.9686.1385.402,339,400
Aug 01, 201984.7886.5084.5985.9385.201,362,500
Jul 31, 201985.3685.8984.4284.9684.242,917,200
Jul 30, 201986.3886.8284.9685.4084.681,846,100
Jul 29, 201986.5386.8485.9886.6685.931,147,400
Jul 26, 201986.0286.6485.6986.3485.611,098,900
Jul 25, 201986.5987.0585.7486.0985.361,113,000
Jul 24, 201986.8287.1086.0186.5385.801,828,500
Jul 23, 201986.5886.8286.0486.5185.781,444,800
Jul 22, 201987.4887.5886.2486.8286.091,484,000
Jul 19, 201988.2788.5387.1087.2486.501,427,800
Jul 18, 201987.5688.5287.0588.3587.601,331,000
Jul 17, 201988.1288.4087.5587.5986.851,375,200
Jul 16, 201988.3888.6387.2587.8287.081,335,100
Jul 15, 201988.3588.9488.0388.5587.801,401,900
Jul 12, 201989.2789.2788.2488.9688.211,272,700
Jul 11, 201989.1189.6088.2889.2488.481,006,600
Jul 10, 201989.0489.4288.6289.1188.361,046,400
Jul 09, 201988.8289.0288.0988.7287.971,336,900
Jul 08, 201989.1389.3688.2788.8688.111,267,300
Jul 05, 201988.4088.8687.3588.8188.061,227,300
Jul 03, 201988.7289.7788.7289.2388.48698,400
Jul 02, 201987.6788.8587.5688.4287.671,286,800
Jul 01, 201987.5887.6586.5387.3686.621,327,800
Jun 28, 201987.1688.1387.0087.6886.942,607,900
Jun 27, 201987.4887.9086.8887.2686.521,787,800
Jun 26, 201988.6888.7787.2387.3186.571,525,200
Jun 25, 201989.7589.8988.7788.9488.191,091,200
Jun 24, 201989.2690.4589.0589.6588.891,409,100
Jun 21, 201988.9489.4288.1789.2188.463,588,900
Jun 20, 201988.9589.3888.2088.8888.132,382,900
Jun 19, 201988.0089.3087.7088.8888.131,508,800
Jun 18, 201988.9688.9687.1288.0787.321,868,400
Jun 17, 201988.4488.7587.6388.1387.381,797,600
Jun 14, 201987.9688.9587.9388.5487.791,560,500
Jun 13, 201987.8888.2887.0587.7887.042,697,100
Jun 12, 201987.0887.8387.0887.7286.981,063,400
Jun 11, 201987.1487.6586.1286.7285.991,710,400
Jun 10, 201987.9688.0986.7387.2386.491,584,700
Jun 07, 201989.8590.5188.0688.3187.562,132,700
Jun 06, 201989.6489.7889.0689.5088.741,445,100
Jun 05, 201988.0589.5587.6189.3288.561,632,500
Jun 04, 201987.3687.6485.5587.5386.791,719,500
Jun 03, 201986.3187.5186.0487.3786.631,503,800
May 31, 201985.3686.3885.2486.3085.571,795,700
May 30, 201985.6086.0385.0485.2584.531,469,300
May 29, 201986.9587.1485.3585.6184.891,987,400
May 28, 201988.4888.4886.7586.7586.023,027,900
May 24, 201988.4088.9288.0888.1487.391,099,400
May 23, 201987.6688.4187.3588.3887.631,376,900
May 22, 201986.9087.7086.5087.5286.781,113,500
May 21, 201987.2587.6986.6286.6985.963,080,800
May 20, 201987.1787.6586.8187.0186.271,316,600
May 17, 201986.0387.3386.0386.9486.201,804,300
May 16, 201985.3086.4985.0086.3785.641,491,300
May 15, 201985.1085.8584.8385.5184.791,727,100
May 14, 201985.5585.5984.7384.9084.182,130,400
May 14, 20190.74 Dividend
May 13, 201985.0486.1985.0086.0484.582,726,800
May 10, 201984.0085.3083.8885.3083.852,658,000
May 09, 201984.0084.5083.6184.0082.577,437,200
May 08, 201984.5484.7583.6683.9382.508,777,700
May 07, 201985.4785.7484.9585.2183.761,295,900
May 06, 201986.3586.3585.1685.4283.971,364,400
May 03, 201985.5986.5085.5986.0384.571,721,000
May 02, 201985.3485.6584.6585.1683.711,486,900
May 01, 201985.7886.1585.1685.2383.781,266,000
Apr 30, 201984.5886.2384.4386.1684.702,361,400
Apr 29, 201984.7384.9084.1184.4883.041,334,200
Apr 26, 201985.3785.9084.8784.9783.533,038,700
Apr 25, 201984.1884.9783.9784.5283.081,522,600
Apr 24, 201984.4584.7583.9784.3282.891,764,500
Apr 23, 201983.9484.3383.4884.1982.761,407,300
Apr 22, 201983.6183.9983.5883.8682.441,298,000
Apr 18, 201983.9284.2383.5383.6182.191,417,100
Apr 17, 201983.7684.1783.4083.9082.471,494,500
Apr 16, 201984.6584.8983.3283.6282.201,850,900
Apr 15, 201984.6685.0384.2684.6183.171,017,400
Apr 12, 201984.2484.6683.6184.5583.111,640,800
Apr 11, 201984.0084.5883.7784.4783.031,086,400
Apr 10, 201984.2784.9883.7883.8782.451,006,300
Apr 09, 201983.7784.2283.7084.1682.73951,100
Apr 08, 201984.4584.6683.6683.7982.371,792,500
Apr 05, 201984.0084.8483.6284.8183.37921,100
Apr 04, 201984.5784.7683.5583.9982.561,281,300
Apr 03, 201984.5184.7583.6684.4483.011,217,700
Apr 02, 201984.3084.7983.7984.7683.321,272,100
Apr 01, 201984.6784.6783.5584.3282.891,771,300
Mar 29, 201984.2784.8883.9184.8183.371,623,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...