Consolidated Edison Inc Historical Stock Prices

ED 
$70.85
*  
0.03
0.04%
Get ED Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading ED now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ED After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  70.92  72.25  70.64  70.85 2,397,642
01/27/2015 70.38 71.16 70.27 70.88 1,746,528
01/26/2015 70.36 70.43 69.65 70.41 1,444,890
01/23/2015 70.3 70.67 70.12 70.37 1,412,241
01/22/2015 70.66 70.9499 69.73 70.05 1,990,757
01/21/2015 69.86 70.61 69.381 70.45 2,250,002
01/20/2015 69.25 70.05 69.14 69.99 2,598,003
01/16/2015 68.6 69.15 68.52 69.1 1,920,586
01/15/2015 67.59 68.54 67.28 68.37 1,800,788
01/14/2015 66.35 67.54 66.2 67.49 2,381,585
01/13/2015 66.81 67.77 66.32 66.77 2,535,554
01/12/2015 67.28 67.38 66.45 66.9 1,428,262
01/09/2015 67.61 67.65 66.65 67.13 1,355,282
01/08/2015 67.26 67.77 67.07 67.48 2,025,616
01/07/2015 66.27 67.34 65.74 67.06 2,173,522
01/06/2015 65.75 67.04 65.68 66.08 3,203,639
01/05/2015 66.24 66.46 65.36 65.71 2,464,999
01/02/2015 66.1 66.48 65.48 66.34 1,690,818
12/31/2014 67.08 67.42 65.95 66.01 2,064,570
12/30/2014 68.4 68.4 66.77 66.91 1,915,994
12/29/2014 67.67 68.9226 67.67 68.5 2,462,271
12/26/2014 67.08 68.15 66.92 67.76 2,086,829
12/24/2014 66.05 67.12 66.03 66.91 1,236,742
12/23/2014 65.99 66.29 65.7855 66.01 1,591,963
12/22/2014 66.05 66.26 65.385 65.94 1,639,201
12/19/2014 65.64 66.06 65.27 65.69 3,542,574
12/18/2014 64.8 65.56 64.55 65.56 2,651,470
12/17/2014 64 64.81 63.721 64.78 3,116,515
12/16/2014 64.12 65.05 63.63 64.14 2,763,659
12/15/2014 64.4 64.4 63.59 64.05 2,663,346
12/12/2014 64.18 64.98 64.04 64.11 1,989,228
12/11/2014 63.43 64.59 63.43 64.43 1,794,551
12/10/2014 63.98 64.48 63.39 63.42 1,392,071
12/09/2014 63.72 64.2 63.5 64.05 1,774,168
12/08/2014 63.26 64.11 63.17 63.91 1,512,178
12/05/2014 63.59 63.96 62.88 63.26 2,250,487
12/04/2014 64.01 64.3397 63.63 64.07 1,631,766
12/03/2014 64.16 64.19 63.59 63.93 2,341,509
12/02/2014 63.82 64.25 63.47 64.18 2,438,362
12/01/2014 62.93 64.54 62.62 63.83 2,896,667
11/28/2014 62.53 63.33 62.36 63.15 1,113,803
11/26/2014 61.97 62.53 61.87 62.33 1,419,454
11/25/2014 62.18 62.22 61.45 61.65 2,565,805
11/24/2014 62.25 62.46 61.8 61.89 2,188,102
11/21/2014 62.46 62.47 61.72 62.37 2,617,968
11/20/2014 62.31 62.65 61.92 62.12 1,838,865
11/19/2014 62.43 62.645 62.034 62.34 2,271,647
11/18/2014 62.84 63.26 62.44 63.03 2,161,893
11/17/2014 61.93 62.73 61.579 62.54 2,383,589
11/14/2014 62.12 62.41 61.8 62.03 1,557,449
11/13/2014 62.05 62.736 61.81 62 3,369,403
11/12/2014 62.96 63.09 62.06 62.25 3,081,442
11/11/2014 63.48 63.88 63.25 63.46 1,721,131
11/10/2014 63.39 63.93 63.27 63.47 2,361,718
11/07/2014 62.65 63.64 62.6107 63.57 2,726,534
11/06/2014 64.54 64.54 63.1 63.25 4,101,582
11/05/2014 63.69 64.73 63.54 64.64 3,647,766
11/04/2014 63.69 63.9999 63.21 63.38 1,571,895
11/03/2014 63.33 63.75 63.2 63.6 1,899,613
10/31/2014 63.94 64 63 63.36 2,506,383
10/30/2014 62.45 63.56 62.37 63.54 2,802,887
10/29/2014 62.85 62.99 61.68 62.28 2,721,893
10/28/2014 62.78 62.89 62.18 62.88 1,755,370
10/27/2014 62.5 63 62.37 62.69 2,103,137
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?