Consolidated Edison, Inc. Common Stock Historical Stock Prices

ED 
$72.27
*  
0.57
0.79%
Get ED Alerts
*Delayed - data as of May 24, 2016 9:36 ET  -  Find a broker to begin trading ED now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ED Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 72.02 72.28 71.75 72.27 40,830
05/20/2016 72.07 72.23 71.37 72.16 2,172,277
05/19/2016 71.09 71.86 70.31 71.83 2,109,576
05/18/2016 71.99 72.6 70.8299 71.14 3,047,039
05/17/2016 73.79 73.895 71.84 72.28 2,798,001
05/16/2016 73.77 74.02 73.05 74.01 1,887,826
05/13/2016 74.92 75.12 74.37 74.62 1,900,253
05/12/2016 74.5 75.22 73.79 74.96 3,059,935
05/11/2016 73.7 74.8 73.37 74.43 9,232,397
05/10/2016 73.26 74.75 73.16 73.81 4,306,331
05/09/2016 74.3 74.82 73.76 74.35 1,907,507
05/06/2016 75.42 75.43 72.86 74.16 3,679,664
05/05/2016 75.95 76.76 75.11 75.58 2,004,775
05/04/2016 75.11 76.65 75.05 76.23 1,608,275
05/03/2016 75.47 75.9 74.93 75.22 1,574,643
05/02/2016 74.66 75.75 74.37 75.4 1,687,499
04/29/2016 73.83 74.63 73.11 74.6 1,998,730
04/28/2016 73.09 74.26 72.72 74.26 1,695,182
04/27/2016 72.32 73.75 72.21 73.52 1,727,661
04/26/2016 72.26 72.64 71.95 72.04 1,606,056
04/25/2016 71.46 72.39 71.31 72.25 1,713,250
04/22/2016 71.43 71.97 71.19 71.58 1,677,162
04/21/2016 73.27 73.63 70.73 71.1 3,750,795
04/20/2016 75.93 76.1 73.27 73.46 2,182,362
04/19/2016 75.71 76.03 75.14 76.01 1,433,570
04/18/2016 75.35 75.77 74.73 75.77 1,564,528
04/15/2016 75.31 75.97 75.14 75.85 1,157,868
04/14/2016 75.12 75.45 74.86 75.28 1,313,220
04/13/2016 76.01 76.01 74.71 75.25 1,585,558
04/12/2016 75.51 76.11 75.2601 76.05 1,312,458
04/11/2016 76.07 76.531 75.48 75.58 1,025,816
04/08/2016 76.16 76.68 75.95 76.04 1,011,188
04/07/2016 75.31 76.2805 75.28 75.97 1,534,899
04/06/2016 75.57 75.65 74.95 75.41 1,614,404
04/05/2016 76.79 76.94 75.61 75.73 2,972,585
04/04/2016 77 77.155 76.09 76.87 1,381,452
04/01/2016 76.61 77.23 76.13 76.99 1,804,139
03/31/2016 76.55 77.02 76.07 76.62 2,720,860
03/30/2016 76.57 76.97 76.06 76.48 1,330,141
03/29/2016 75.56 76.7 75.41 76.64 1,474,063
03/28/2016 75.56 76.24 75.21 75.55 1,370,576
03/24/2016 75.31 75.92 75.06 75.56 1,229,049
03/23/2016 74.73 75.865 74.21 75.35 1,643,636
03/22/2016 75.1 75.4 74.46 74.56 1,594,698
03/21/2016 74.86 75.37 74.12 74.75 1,512,250
03/18/2016 75.72 76.13 74.86 75.25 4,543,501
03/17/2016 74.48 75.601 74.17 75.48 2,440,173
03/16/2016 74.01 74.53 72.56 74.44 2,001,189
03/15/2016 73.65 74.11 73.48 73.9 1,705,727
03/14/2016 73.14 73.7 72.81 73.47 1,320,861
03/11/2016 73.24 73.745 72.99 73.27 1,286,773
03/10/2016 73.01 73.45 72.42 73.06 1,297,812
03/09/2016 72.61 73.69 72.61 72.73 2,103,253
03/08/2016 71.64 72.95 71.35 72.88 1,819,251
03/07/2016 71.31 71.76 70.98 71.69 1,335,114
03/04/2016 70.25 71.475 69.96 71.39 1,667,305
03/03/2016 70.51 70.63 69.3 70.63 2,054,797
03/02/2016 69.78 70.55 68.44 70.3 2,519,224
03/01/2016 70.36 70.83 69.395 69.78 2,445,017
02/29/2016 70.19 70.73 70.01 70.01 2,633,944
02/26/2016 71.85 72.33 70.17 70.35 2,195,215
02/25/2016 71.67 72.49 71.43 72.45 1,413,402
02/24/2016 71.77 72.4 71.19 71.57 1,829,947
02/23/2016 71.58 72.31 71.07 72.05 1,789,332
02/22/2016 71 71.68 70.32 71.58 1,801,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?