Historical Stock Prices

ED 
$72.04
*  
0.51
0.71%
Get ED Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ED now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 71.21 72.24 70.1401 72.04 2,529,264
02/04/2016 71.43 71.845 70.73 71.53 1,751,240
02/03/2016 71.26 72.31 71.22 71.67 1,955,453
02/02/2016 70.16 71.22 69.88 71.12 1,720,698
02/01/2016 69.41 70.81 69.08 70.42 2,574,466
01/29/2016 69.7 70.1999 69.21 69.39 3,791,204
01/28/2016 68.24 69.63 67.6501 69.15 1,423,357
01/27/2016 67.87 68.64 67.48 68.33 1,604,001
01/26/2016 67.92 69.14 67.67 67.99 2,111,624
01/25/2016 68.17 68.23 67.48 67.81 2,131,245
01/22/2016 68.22 68.318 66.67 67.97 3,143,685
01/21/2016 68.25 68.98 66.2 67.69 4,585,663
01/20/2016 68.66 69.051 67.73 68.25 3,398,538
01/19/2016 68 69.26 67.65 69.07 3,371,544
01/15/2016 66.51 67.87 66.5 67.68 3,838,486
01/14/2016 66.56 67.99 66.08 67.62 3,882,816
01/13/2016 65.68 66.99 65.59 66.68 3,214,576
01/12/2016 66.35 66.69 65.11 65.5 3,140,171
01/11/2016 66.59 67.45 66.17 66.31 4,280,448
01/08/2016 65.82 66.8 65.72 66.43 5,463,965
01/07/2016 64.54 65.96 64.5 65.72 3,372,683
01/06/2016 64.45 65.47 64.2 65.22 1,680,960
01/05/2016 64.44 65.165 63.58 64.91 1,516,635
01/04/2016 63.85 64.42 63.47 64.4 1,687,594
12/31/2015 65.19 65.25 63.8 64.27 1,183,256
12/30/2015 65.14 65.52 65.01 65.25 773,157
12/29/2015 65.09 65.6616 64.92 65.14 1,228,835
12/28/2015 64.43 65.13 64.17 65.09 1,082,526
12/24/2015 64.63 64.92 64.58 64.75 536,774
12/23/2015 63.91 64.845 63.73 64.79 1,276,876
12/22/2015 63.46 63.88 62.83 63.7 1,336,179
12/21/2015 63.53 63.82 63.04 63.41 1,538,270
12/18/2015 64.03 64.15 62.95 63.29 3,125,599
12/17/2015 64.17 64.72 63.69 64.22 1,844,475
12/16/2015 62.96 64.3 62.875 64.22 2,168,874
12/15/2015 62.27 63.22 62.22 62.67 1,975,806
12/14/2015 61.22 62.05 61.07 62.04 2,374,913
12/11/2015 60.92 61.44 60.32 60.81 2,043,334
12/10/2015 62.87 62.99 60.96 61.15 2,782,219
12/09/2015 63.28 63.935 62.61 63.02 2,852,750
12/08/2015 62.66 63.62 62.29 63.47 2,281,019
12/07/2015 62.15 62.81 61.85 62.78 1,756,384
12/04/2015 60.72 62.17 60.72 62.15 2,218,226
12/03/2015 61.28 61.28 60.3 60.5 2,938,857
12/02/2015 62.3 62.57 61.41 61.47 1,299,323
12/01/2015 62.38 62.66 62.005 62.59 1,130,538
11/30/2015 62.27 62.6 62.05 62.15 1,663,081
11/27/2015 62.07 62.42 62.03 62.21 549,904
11/25/2015 62.36 62.44 61.855 62.03 912,961
11/24/2015 62.47 62.74 61.94 62.35 1,580,079
11/23/2015 63.37 63.67 62.78 62.82 1,391,889
11/20/2015 63.42 63.82 62.98 63.31 1,393,818
11/19/2015 63.04 63.55 62.79 63.19 2,708,897
11/18/2015 62.42 62.85 61.83 62.8 1,734,547
11/17/2015 62.7 63.33 62.17 62.46 2,087,645
11/16/2015 61.26 62.75 61.23 62.72 1,682,922
11/13/2015 62.5 62.99 61.75 61.91 2,009,613
11/12/2015 62.9 63.42 62.16 62.54 1,588,454
11/11/2015 62.68 63.08 62.52 62.92 1,886,911
11/10/2015 62.06 63.06 62.06 62.67 1,857,880
11/09/2015 61.56 62.27 61.19 61.93 2,295,554
11/06/2015 63.94 64.19 61.53 61.95 8,174,011
11/05/2015 65.72 66.19 65.21 65.35 2,256,638
11/04/2015 65.74 66.31 65.53 65.92 1,937,964
11/03/2015 65.43 65.6799 64.865 65.64 1,638,621
11/02/2015 65.78 65.99 65 65.59 2,015,269
10/30/2015 65.58 66.0912 65.34 65.75 3,539,780
10/29/2015 66.05 66.28 64.83 65.34 1,891,755
10/28/2015 67.24 67.44 65.46 66.41 1,973,417
10/27/2015 66.93 67.45 66.73 67.25 1,548,085
10/26/2015 67.17 67.24 66.4 67.04 1,582,642
10/23/2015 67.59 67.89 66.82 67.04 1,677,557
10/22/2015 67.19 67.94 67.01 67.78 1,215,920
10/21/2015 67.41 67.73 66.87 66.97 984,266
10/20/2015 66.7 67.36 66.635 67.16 1,390,532
10/19/2015 66.61 66.93 65.9 66.93 2,250,761
10/16/2015 66.83 67.45 66.69 67.02 1,826,317
10/15/2015 65.69 66.61 65.41 66.47 1,564,667
10/14/2015 65.71 65.88 65.335 65.48 1,677,246
10/13/2015 65.78 65.97 65.3663 65.54 1,605,516
10/12/2015 65.45 66.26 65.35 65.77 1,321,678
10/09/2015 66.21 66.47 65.38 65.43 1,655,500
10/08/2015 65.2 66.3 65.02 66.27 1,646,218
10/07/2015 65.68 65.8 64.87 65.41 2,892,348
10/06/2015 66.86 66.98 65.45 65.65 3,434,479
10/05/2015 66.83 67.2 66.16 67.08 1,795,192
10/02/2015 66.28 66.86 65.69 66.64 2,008,645
10/01/2015 66.93 66.99 65.36 65.63 2,596,775
09/30/2015 66.14 66.97 65.8 66.85 2,051,302
09/29/2015 65.95 66.1 65.26 65.9 2,212,845
09/28/2015 66.25 66.7 65.71 65.82 2,101,314
09/25/2015 66.07 66.82 65.76 66.26 2,349,405
09/24/2015 65.38 66.18 65.38 65.95 2,465,711
09/23/2015 64.96 65.79 64.69 65.53 1,819,339
09/22/2015 64.68 65.2 64.56 64.99 1,958,662
09/21/2015 65.2 65.66 64.72 65.03 2,174,997
09/18/2015 64.12 65.995 64.11 65.05 4,469,429
09/17/2015 63.61 65.31 63.39 64.51 1,955,807
09/16/2015 62.68 63.8129 62.55 63.55 1,725,641
09/15/2015 62.96 62.96 61.96 62.66 1,238,805
09/14/2015 62.41 62.88 62.26 62.64 1,293,893
09/11/2015 61.36 62.41 61.31 62.39 1,427,131
09/10/2015 61.37 62.08 61.28 61.57 1,641,428
09/09/2015 62.51 62.75 61.2 61.3 1,986,800
09/08/2015 61.42 62.365 61.4 62.34 1,816,971
09/04/2015 61.38 61.64 60.49 60.86 1,816,391
09/03/2015 61.86 62.215 61.62 61.88 1,269,897
09/02/2015 62.1 62.1 60.96 61.65 1,430,248
09/01/2015 62.16 62.33 61.19 61.58 2,342,473
08/31/2015 63.4 63.51 62.2 62.91 2,221,240
08/28/2015 63.5 63.93 62.68 63.6 2,392,879
08/27/2015 63.83 64.13 63.18 63.9 2,381,153
08/26/2015 62.86 63.7 62.21 63.48 2,405,986
08/25/2015 63.79 64.69 62.15 62.2 2,830,767
08/24/2015 64.42 65.48 63 63.37 4,069,260
08/21/2015 66.62 67 66.03 66.06 2,161,876
08/20/2015 66.52 67.31 66.35 66.82 1,761,067
08/19/2015 66.3 67.03 65.94 66.87 1,471,123
08/18/2015 66.6 66.67 66.24 66.51 1,684,707
08/17/2015 66.9 67.05 66.36 66.71 1,666,157
08/14/2015 66.67 67.37 66.38 67.32 2,067,405
08/13/2015 66.3 67.12 65.76 66.92 1,939,731
08/12/2015 65.62 66.96 65.5 66.6 3,174,420
08/11/2015 65.21 66.32 65.04 65.85 2,350,257
08/10/2015 65.26 65.99 64.9 65.15 2,583,769
08/07/2015 63.3 65.35 63.18 65.15 3,463,768
08/06/2015 63.38 63.73 62.64 63.72 2,837,864
08/05/2015 63.4 63.6299 63.0501 63.41 1,328,838
08/04/2015 63.65 63.72 63.1 63.24 1,985,312
08/03/2015 63.71 64.27 63.5 63.79 1,568,556
07/31/2015 63.6 64.16 63.46 63.59 2,135,542
07/30/2015 62.14 63.35 62.01 63.15 1,901,310
07/29/2015 61.87 62.5 61.3 62.34 3,255,052
07/28/2015 61.54 61.96 61.35 61.9 1,705,033
07/27/2015 61 62.07 60.9 61.62 2,332,153
07/24/2015 61.06 61.17 60.51 60.9 2,507,657
07/23/2015 62.06 62.17 60.48 61.15 2,787,953
07/22/2015 61.48 62.31 61.32 62.2 2,745,795
07/21/2015 61.29 61.49 60.8 61.48 2,779,256
07/20/2015 61.2 61.42 60.87 61.4 1,746,542
07/17/2015 61.5 61.64 61.1 61.3 2,103,616
07/16/2015 60.98 61.81 60.83 61.72 1,599,956
07/15/2015 60.42 60.79 60.08 60.79 1,191,784
07/14/2015 60.66 61.08 60.26 60.42 2,156,024
07/13/2015 60.99 61.37 60.45 60.69 1,923,378
07/10/2015 60.42 61.45 60.2 60.81 2,058,885
07/09/2015 61.28 61.38 60.18 60.49 1,868,729
07/08/2015 61.09 61.608 60.76 61.23 2,545,432
07/07/2015 59.83 61.5 59.8 61.08 4,826,779
07/06/2015 59.11 59.66 58.94 59.6 2,466,082
07/02/2015 58.57 59.29 58.57 59.14 1,878,457
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
03/31/2015 60.79 61.55 60.58 61 2,434,999
03/30/2015 59.85 60.87 59.77 60.79 2,895,442
03/27/2015 59.44 60.59 59.4 59.8 4,756,655
03/26/2015 60.6 60.93 58.65 58.8 5,843,537
03/25/2015 61.02 61.4999 60.56 60.58 2,194,620
03/24/2015 61.39 61.9 60.74 60.88 1,728,487
03/23/2015 61.47 62.05 61.34 61.53 1,538,282
03/20/2015 61.21 61.78 60.83 61.47 4,195,667
03/19/2015 61.8 62 60.71 60.84 3,765,248
03/18/2015 61.18 62.67 60.65 62.09 4,258,799
03/17/2015 61.79 61.95 61.038 61.17 1,686,449
03/16/2015 61.27 62.19 61.27 61.72 2,598,355
03/13/2015 61.38 61.38 60.27 60.84 2,289,270
03/12/2015 60 61.66 60 61.4 2,768,382
03/11/2015 60.24 60.31 59.51 59.72 2,003,558
03/10/2015 60.35 61.06 60.07 60.08 2,520,369
03/09/2015 60 60.63 60 60.42 1,578,505
03/06/2015 61.39 61.39 59.67 59.98 3,635,488
03/05/2015 62.09 62.49 61.81 62.32 1,185,228
03/04/2015 62.12 62.12 61.69 61.87 1,261,126
03/03/2015 61.83 62.32 61.32 62.17 1,745,481
03/02/2015 63.06 63.07 61.51 61.82 2,561,749
02/27/2015 63.09 63.43 62.79 63.14 1,631,629
02/26/2015 63.81 64.1 63 63.06 1,832,962
02/25/2015 65.36 65.37 63.7 63.79 1,979,134
02/24/2015 64.36 66 64.31 65.26 3,250,874
02/23/2015 64.06 64.29 63.49 64.27 2,700,839
02/20/2015 64.16 64.79 62.3744 63.75 5,134,657
02/19/2015 65.45 65.6 64.37 64.8 2,532,025
02/18/2015 64.15 65.56 63.81 65.41 2,326,458
02/17/2015 63.72 64.76 63.2 63.82 3,654,769
02/13/2015 64.95 65.04 63.35 63.92 3,403,180
02/12/2015 66.01 66.16 65.36 65.61 3,099,953
02/11/2015 66.63 66.7 65.61 65.94 2,989,374
02/10/2015 65.93 67.1518 65.92 67 2,342,048
02/09/2015 66.77 67.17 65.83 66.04 2,849,045
02/06/2015 68.45 68.58 66.55 66.77 4,040,079
02/05/2015 68.62 68.91 67.95 68.81 1,489,347
*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?