Consolidated Edison Inc Historical Stock Prices

ED 
$58.28
*  
0.40
0.69%
Get ED Alerts
*Delayed - data as of Jul. 1, 2015  -  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 01-APR-2015 TO 01-JUL-2015

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.
16:00  57.94  58.35  57.71  58.28 1,847,342
07/01/2015 57.81 58.35 57.71 58.28 1,852,352
06/30/2015 58.29 58.4 57.62 57.88 2,622,995
06/29/2015 58.31 58.9 58.11 58.13 2,371,890
06/26/2015 57.45 58.26 57.17 58.1 1,984,152
06/25/2015 57.97 57.99 57.4 57.5 2,648,689
06/24/2015 58.03 58.33 57.65 57.84 1,767,713
06/23/2015 58.57 58.65 57.86 58.07 1,691,368
06/22/2015 58.96 59.15 58.56 58.72 1,685,149
06/19/2015 59.26 59.57 58.95 58.99 2,581,038
06/18/2015 58.29 59.35 58.29 59.2 3,151,839
06/17/2015 57.43 58.31 57.43 58.24 2,038,442
06/16/2015 57.11 57.59 56.86 57.54 1,713,458
06/15/2015 57.88 57.88 57.09 57.21 2,527,654
06/12/2015 57.86 58.09 57.52 57.54 1,302,027
06/11/2015 58.16 58.42 57.83 58.04 2,239,588
06/10/2015 58.92 59.125 57.48 57.75 4,933,921
06/09/2015 58.59 59 57.37 58.44 6,655,380
06/08/2015 58.89 59.28 58.43 58.53 3,323,567
06/05/2015 59.35 59.41 58.52 58.61 3,746,990
06/04/2015 59.5 60.08 59.5 59.69 1,690,872
06/03/2015 60.89 60.95 59.53 59.77 2,535,025
06/02/2015 61.51 61.51 60.4927 61.09 2,460,640
06/01/2015 61.87 62.175 61.63 61.71 1,191,251
05/29/2015 61.84 62.17 61.52 61.84 2,401,253
05/28/2015 61.38 61.845 61.32 61.81 2,051,545
05/27/2015 61.07 61.49 60.8 61.34 1,899,467
05/26/2015 61.15 61.215 60.54 61.07 1,576,178
05/22/2015 61.16 61.37 60.77 61.14 1,147,339
05/21/2015 61.38 61.62 61.06 61.37 1,237,278
05/20/2015 61.16 61.72 61.02 61.38 1,496,019
05/19/2015 60.78 61.3799 60.52 61.14 1,572,052
05/18/2015 60.66 61.39 60.5601 61.05 2,495,354
05/15/2015 61.31 61.81 61.09 61.47 2,119,154
05/14/2015 60.66 61.21 60.48 61.1 1,842,968
05/13/2015 61.32 61.55 60.03 60.24 2,651,197
05/12/2015 61.21 61.41 60.6 61.13 2,520,375
05/11/2015 61.03 61.82 60.94 61.51 3,338,321
05/08/2015 61.96 62.28 60.77 61.08 3,377,447
05/07/2015 61.12 61.96 60.98 61.24 2,599,520
05/06/2015 60.85 61.16 60.35 61.1 2,780,356
05/05/2015 61.84 61.95 60.58 60.82 2,245,282
05/04/2015 61.64 62.5399 61.46 62.1 1,791,937
05/01/2015 61.52 61.78 61.11 61.66 2,058,665
04/30/2015 62 62 60.92 61.55 3,625,152
04/29/2015 61.88 62.25 61.46 62.08 1,986,684
04/28/2015 61.5 62.28 61.14 62.27 1,752,972
04/27/2015 62.64 62.64 61.46 61.69 1,541,597
04/24/2015 61.98 63.03 61.78 62.5 1,416,137
04/23/2015 61.57 62.4 61.43 62.1 1,570,217
04/22/2015 61.43 61.82 61.02 61.64 1,867,915
04/21/2015 61.8 62.44 61.2001 61.47 1,942,007
04/20/2015 61.15 62.27 61.13 61.8 1,590,971
04/17/2015 60.73 61.48 60.62 60.94 2,314,553
04/16/2015 60.69 61.03 60.15 60.91 1,756,605
04/15/2015 60.81 61.42 60.69 60.76 1,143,669
04/14/2015 60.61 61.0702 60.5 60.82 942,730
04/13/2015 60.91 61.11 60.41 60.46 861,093
04/10/2015 60.51 61.19 60.33 60.86 1,155,356
04/09/2015 60.51 60.54 59.91 60.26 1,715,025
04/08/2015 60.65 60.8 60.08 60.6 1,567,172
04/07/2015 61.5 61.699 60.525 60.59 1,321,038
04/06/2015 61.04 61.96 61.04 61.55 1,602,069
04/02/2015 61.07 61.34 60.82 60.95 1,985,742
04/01/2015 60.97 61.42 60.31 61.15 2,219,698
*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?