56.50 Down -1.09 -1.89%
Find prices for:
CONSOLIDATED EDISON Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 55.8 55.28 55.41 55.6 2,113,111
04/04/2014 54.72 53.75 53.75 54.36 2,977,222
03/28/2014 53.73 53.03 53.62 53.17 2,178,331
03/21/2014 53.35 52.43 53.21 52.46 3,983,395
03/14/2014 54.79 53.65 53.66 54.66 3,612,072
03/07/2014 55.45 54.81 55.22 55.44 2,094,529
02/28/2014 56.27 55.72 55.75 56.05 1,551,351
02/21/2014 56.68 55.29 55.35 55.29 5,280,673
02/14/2014 55.16 54.35 54.5 55.16 1,695,931
02/07/2014 54.2 53.69 54.01 54.02 2,364,920
01/31/2014 54.5 53.39 53.48 54.41 3,262,379
01/24/2014 54.45 53.6 53.84 53.65 2,624,938
01/17/2014 54.22 53.88 54.21 53.96 2,127,901
01/10/2014 54.76 53.82 53.9 54.33 1,909,152
01/03/2014 53.79 52.85 53.58 53.45 3,774,243
12/27/2013 55.37 54.85 55 55.05 1,048,813
12/20/2013 55.45 54.7 54.92 54.77 3,893,340
12/13/2013 54.7 54.17 54.47 54.33 1,293,320
12/06/2013 55.87 55.12 55.19 55.85 1,549,625
11/29/2013 55.62 55.14 55.2 55.21 827,439
11/22/2013 56.4 55.89 56.11 55.92 2,018,878
11/15/2013 58.2 57.41 57.56 58.07 2,188,177
11/08/2013 57.63 56.24 57.62 57.27 3,434,254
11/01/2013 58.66 58.12 58.43 58.41 1,282,991
10/25/2013 58.59 57.77 58.15 58.59 1,367,818
10/18/2013 57.06 56.54 56.92 56.86 3,309,134
10/11/2013 56.3 55.9 56.17 56.26 1,934,853
10/04/2013 54.77 54.38 54.62 54.51 1,642,591
09/27/2013 55.7 55.03 55.47 55.15 1,086,572
09/20/2013 56.67 55.68 56.56 55.97 3,072,491
09/13/2013 55.14 54.62 54.73 54.88 1,377,463
09/06/2013 56.17 55.44 55.44 55.59 2,581,290
08/30/2013 56.46 55.87 56.22 56.23 1,441,316
08/23/2013 56.83 56 56.14 56.59 2,177,126
08/16/2013 57.47 56.41 57.22 56.64 2,017,443
08/09/2013 60.76 60.25 60.5 60.3 4,529,140
08/02/2013 60.66 59.69 60.47 60.37 1,408,593
07/26/2013 59.95 59.05 59.28 59.93 1,165,091
07/19/2013 60.6 60.07 60.28 60.48 2,358,088
07/12/2013 59.28 58.36 58.76 59.2 1,764,656
07/05/2013 57.46 56.56 57.46 57.16 1,236,256
06/28/2013 58.41 57.53 57.81 58.31 5,117,351
06/21/2013 56.84 55.6 56.23 56.39 3,251,936
06/14/2013 58.12 57.55 57.85 57.82 2,058,573
06/07/2013 57.75 56.88 57.41 57.43 1,434,030
05/31/2013 58.2 57.07 57.53 57.07 2,352,302
05/24/2013 58.97 58.37 58.77 58.66 1,389,592
05/17/2013 60.8 60.13 60.13 60.79 1,767,583
05/10/2013 61.58 61.13 61.46 61.57 4,312,217
05/03/2013 63.95 63.02 63.82 63.66 2,069,637
04/26/2013 63.23 62.77 62.9 62.84 919,541
04/19/2013 62.55 61.54 61.63 62.48 1,429,528
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:17 PM ET