Historical Stock Prices

ED 
$69.28
*  
2.12
2.97%
Get ED Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 71.15 71.23 69.22 69.28 5,384,910
01/29/2015 70.79 71.54 70.15 71.4 2,101,485
01/28/2015 70.93 72.25 70.64 70.85 2,404,243
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
10/24/2014 62.1 62.57 61.89 62.5 1,480,813
10/23/2014 62.06 62.37 61.56 62.01 2,310,150
10/22/2014 61 61.95 60.93 61.9 3,696,825
10/21/2014 61.02 61.23 60.72 61.07 3,477,443
10/20/2014 60.75 61.52 60.74 61.46 2,701,790
10/17/2014 61.34 61.34 59.8 60.7 3,856,034
10/16/2014 60.67 61.35 60.26 60.92 4,169,690
10/15/2014 61.45 62.1 60.02 61.46 5,170,094
10/14/2014 60.08 62.13 59.88 61.57 6,842,119
10/13/2014 59.15 60.43 59.1 59.82 5,275,626
10/10/2014 58.51 59.39 58.51 59.13 3,468,387
10/09/2014 58.72 59.23 58.14 58.2 3,741,572
10/08/2014 57.19 58.81 57.17 58.77 4,033,158
10/07/2014 57.06 57.59 56.92 57.14 2,011,095
10/06/2014 57.2 57.43 56.934 57.2 1,363,717
10/03/2014 56.82 57.175 56.4042 57.03 1,180,407
10/02/2014 56.98 57.3 56.76 56.8 1,355,432
10/01/2014 56.87 57.35 56.77 56.94 2,245,342
09/30/2014 56.65 57.09 56.3 56.66 1,977,506
09/29/2014 56.28 56.575 56.05 56.53 1,356,480
09/26/2014 56.16 56.52 55.8 56.35 996,324
09/25/2014 56.39 56.64 56.15 56.15 1,507,995
09/24/2014 56.81 56.88 56.25 56.53 1,101,441
09/23/2014 56.78 57.09 56.6 56.75 1,349,919
09/22/2014 56.91 57.185 56.64 56.87 1,603,651
09/19/2014 56.87 57.24 56.7 57.13 1,709,422
09/18/2014 57.01 57.22 56.48 56.63 1,295,739
09/17/2014 57.26 57.3699 56.71 57.02 1,753,070
09/16/2014 56.7 57.38 56.7 57.24 1,572,270
09/15/2014 56.71 56.91 56.35 56.54 1,517,464
09/12/2014 57.05 57.19 56.2831 56.43 1,796,317
09/11/2014 56.89 57.349 56.68 57.28 931,033
09/10/2014 56.94 57.04 56.58 56.83 1,537,036
09/09/2014 57.43 57.56 56.825 56.93 2,042,199
09/08/2014 58.02 58.1 57.28 57.6 1,597,641
09/05/2014 57.58 58.12 57.42 58.12 2,347,249
09/04/2014 57.52 57.75 57.12 57.61 1,671,952
09/03/2014 57.51 57.91 57.22 57.74 1,755,884
09/02/2014 57.88 58.07 56.92 57.16 1,764,393
08/29/2014 57.58 57.9 57.45 57.89 1,647,869
08/28/2014 56.98 57.74 56.89 57.73 1,492,758
08/27/2014 56.93 57.15 56.76 57.14 1,235,566
08/26/2014 57.35 57.53 56.64 56.69 1,511,786
08/25/2014 57.29 57.58 57.13 57.43 1,257,192
08/22/2014 57.57 57.68 56.83 57.18 1,740,933
08/21/2014 57.65 57.83 57.46 57.58 1,529,384
08/20/2014 57.49 57.53 57.1 57.51 1,391,643
08/19/2014 56.88 57.43 56.74 57.38 1,515,642
08/18/2014 57.15 57.2401 56.77 56.85 1,216,623
08/15/2014 56.72 57.1904 56.65 56.96 1,797,272
08/14/2014 56.44 56.69 56.38 56.58 2,270,812
08/13/2014 56.21 56.56 56 56.37 1,261,318
08/12/2014 56.03 56.33 55.91 56.1 1,293,849
08/11/2014 56.28 56.58 56 56.03 2,169,787
08/08/2014 55.79 56.97 55.64 56.9 3,468,594
08/07/2014 55.06 55.58 55.03 55.34 2,749,239
08/06/2014 55.09 55.14 54.58 54.76 4,961,308
08/05/2014 55.49 55.8201 55.03 55.23 1,906,761
08/04/2014 56.18 56.18 54.7545 55.73 3,455,644
08/01/2014 55.92 56.68 55.89 56.09 1,851,633
07/31/2014 56.5 56.778 56.01 56.09 2,979,293
07/30/2014 57.55 57.57 56.52 56.79 1,924,290
07/29/2014 57.69 57.85 57.27 57.6 1,722,483
07/28/2014 57.02 57.79 56.94 57.7 1,655,784
07/25/2014 57.25 57.43 56.9 56.98 843,881
07/24/2014 57.25 57.43 57.02 57.31 842,114
07/23/2014 57.34 57.4 57.07 57.25 1,114,777
07/22/2014 57.2 57.46 57.152 57.37 1,161,589
07/21/2014 56.88 57.35 56.79 57.19 1,669,749
07/18/2014 56.49 56.97 56.15 56.92 1,788,105
07/17/2014 56.52 56.722 56.31 56.31 1,653,309
07/16/2014 56.5 56.7 56.17 56.67 1,134,514
07/15/2014 55.94 56.41 55.91 56.38 1,394,269
07/14/2014 56.27 56.5 55.88 55.94 1,823,735
07/11/2014 56.61 56.68 56.09 56.17 1,187,669
07/10/2014 56.43 56.83 56.29 56.61 1,400,648
07/09/2014 56.64 56.74 56.06 56.4 1,709,761
07/08/2014 56.28 56.95 56.28 56.6 2,628,708
07/07/2014 56 56.93 55.99 56.41 3,093,299
07/03/2014 55.63 56 55.28 56 2,182,758
07/02/2014 57.02 57.11 55.66 56.02 4,122,105
07/01/2014 57.75 57.76 56.855 57.09 2,325,984
06/30/2014 57.5 57.84 57.26 57.74 1,971,408
06/27/2014 57.13 57.6975 56.9 57.55 2,058,584
06/26/2014 56.89 57.29 56.75 57.28 1,633,448
06/25/2014 56.65 57.07 56.56 57.04 1,607,371
06/24/2014 56.62 56.88 56.54 56.68 1,580,268
06/23/2014 56.85 57.04 56.36 56.66 1,407,724
06/20/2014 57.12 57.2 56.7 56.74 2,726,291
06/19/2014 56.49 57.1 56.46 56.97 2,678,236
06/18/2014 55.54 56.5 55.3603 56.48 2,737,087
06/17/2014 55.56 55.65 55.2 55.52 1,655,678
06/16/2014 55.37 56.01 55.25 55.59 2,576,500
06/13/2014 54.86 55.34 54.67 55.22 1,376,555
06/12/2014 54.65 55.11 54.12 54.99 1,754,735
06/11/2014 55.05 55.14 54.59 54.7 1,610,881
06/10/2014 54.79 55.35 54.79 55.09 1,819,481
06/09/2014 55.14 55.27 54.74 54.9 1,731,962
06/06/2014 55.67 55.81 55.16 55.23 1,608,972
06/05/2014 55.15 55.76 54.98 55.73 1,771,372
06/04/2014 54.91 55.24 54.66 55.22 1,824,620
06/03/2014 54.97 55.19 54.84 55 1,437,930
06/02/2014 55 55.22 54.81 55 1,468,859
05/30/2014 54.65 55.05 54.54 55.01 1,992,342
05/29/2014 54.69 54.75 54.3 54.65 1,638,996
05/28/2014 54.5 54.63 54.3 54.52 1,826,773
05/27/2014 54.45 54.67 54.2 54.4 1,571,929
05/23/2014 54.2 54.5 54.055 54.13 1,440,005
05/22/2014 53.94 54.31 53.89 54.17 1,366,311
05/21/2014 54.19 54.26 53.69 53.86 1,822,678
05/20/2014 54.3 54.64 53.61 54.08 3,156,907
05/19/2014 55.11 55.16 54.135 54.3 2,991,359
05/16/2014 55 55.19 54.665 55.18 2,436,398
05/15/2014 55.22 55.57 54.76 54.96 2,819,867
05/14/2014 55 55.59 54.815 55.25 2,005,978
05/13/2014 55.13 55.34 54.45 54.87 2,468,202
05/12/2014 55.59 55.76 54.7 54.91 4,280,423
05/09/2014 57.68 57.99 56.11 56.2 4,226,588
05/08/2014 58.29 58.33 57.125 57.41 4,338,595
05/07/2014 57.16 57.89 57.13 57.8 1,909,446
05/06/2014 57.04 57.45 56.99 57.03 1,672,590
05/05/2014 56.8 57.225 56.55 57.03 2,177,438
05/02/2014 57.6 57.97 56.35 56.82 2,715,360
05/01/2014 58.1 58.365 57.65 58.08 2,488,340
04/30/2014 58.07 58.48 58 58.03 1,691,027
04/29/2014 58.37 58.57 57.88 58.01 2,335,531
04/28/2014 57.65 58.28 57.53 58.26 2,233,717
04/25/2014 56.96 57.76 56.5 57.74 1,979,199
04/24/2014 56.74 57.12 56.24 56.96 1,373,769
04/23/2014 56.96 57.33 56.64 56.67 1,585,402
04/22/2014 56.76 56.93 56.5 56.85 1,719,821
04/21/2014 56.55 57.15 56.47 56.85 2,045,511
04/17/2014 57.48 57.6 56.32 56.5 2,689,707
04/16/2014 57.28 57.6 56.81 57.59 2,593,085
04/15/2014 55.89 57.32 55.89 57.19 3,945,556
04/14/2014 55.74 55.97 55.36 55.86 1,864,423
04/11/2014 55.41 55.8 55.28 55.6 2,112,161
04/10/2014 55.41 55.82 55.12 55.4 2,327,571
04/09/2014 55.5 55.61 54.6 55.26 2,790,034
04/08/2014 54.82 55.59 54.41 55.55 3,385,492
04/07/2014 54.36 55.42 54.36 54.75 3,089,945
04/04/2014 53.75 54.72 53.75 54.36 2,977,222
04/03/2014 53.69 54.08 53.56 53.66 2,754,553
04/02/2014 53.47 53.65 52.9 53.58 2,359,701
04/01/2014 53.57 53.61 52.87 53.11 2,420,978
03/31/2014 53.43 53.78 53.15 53.65 2,414,481
03/28/2014 53.62 53.7291 53.03 53.17 2,178,191
03/27/2014 53.01 53.65 53.01 53.63 2,117,324
03/26/2014 53.18 53.4343 53.03 53.15 2,098,529
03/25/2014 52.78 53.15 52.55 53.04 2,523,958
03/24/2014 52.52 52.94 52.43 52.67 1,998,983
03/21/2014 53.21 53.35 52.43 52.46 3,983,190
03/20/2014 52.66 52.79 52.23 52.78 2,723,437
03/19/2014 54.33 54.36 52.53 52.68 5,435,044
03/18/2014 55.06 55.14 54.37 54.41 2,269,610
03/17/2014 54.7 55.14 54.16 55.05 2,853,984
03/14/2014 53.66 54.79 53.65 54.66 3,568,135
03/13/2014 54.01 54.55 53.12 53.69 6,829,315
03/12/2014 55.09 55.355 54.18 54.62 6,746,792
03/11/2014 55.51 55.53 55.12 55.12 1,107,353
03/10/2014 55.42 55.52 55.09 55.48 1,462,578
03/07/2014 55.22 55.45 54.81 55.44 2,094,529
03/06/2014 55.68 55.8499 55.25 55.29 2,054,708
03/05/2014 55.6 55.73 55.2 55.28 1,456,844
03/04/2014 55.84 56 55.48 55.66 1,813,656
03/03/2014 55.74 55.99 55.42 55.46 1,868,991
02/28/2014 55.75 56.27 55.72 56.05 1,551,151
02/27/2014 55.7 55.99 55.4 55.57 2,101,863
02/26/2014 56.07 56.28 55.595 55.7 1,850,927
02/25/2014 56.46 56.46 56.02 56.11 2,549,561
02/24/2014 55.86 56.59 55.68 55.75 3,135,838
02/21/2014 55.35 56.68 55.29 55.29 5,280,473
02/20/2014 54.79 55.38 54.68 55.3 1,859,168
02/19/2014 55.11 55.49 54.685 54.74 1,254,717
02/18/2014 55.4 55.6 55.19 55.27 1,755,305
02/14/2014 54.5 55.16 54.35 55.16 1,627,627
02/13/2014 54.01 54.52 53.98 54.52 1,352,138
02/12/2014 54.23 54.3 53.81 54.01 2,183,227
02/11/2014 53.7 54.58 53.65 54.43 1,954,585
02/10/2014 53.27 53.733 53 53.7 1,935,648
02/07/2014 54.01 54.2 53.69 54.02 2,364,520
02/06/2014 53.47 53.9 53.4 53.8 1,390,902
02/05/2014 53.42 53.59 53.25 53.39 2,475,323
02/04/2014 53.8 53.95 53.25 53.59 2,278,134
02/03/2014 54.45 55.22 53.62 53.74 3,375,377
01/31/2014 53.48 54.5 53.39 54.41 3,256,416
01/30/2014 53.57 53.99 53.335 53.9 1,504,921
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?