CONSOLIDATED EDISON Historical Stock Price

Below is the stock price history for Consolidated Edison ED. Data is recorded each day for the historical open, high, low, close and volume. The Consolidated Edison stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Consolidated Edison Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 86.82 86.91 85.91 85.91 149,380
2017-11-17 87.12 87.29 86.23 86.48 241,262
2017-11-16 87.96 88.05 87.21 87.40 211,241
2017-11-15 89.39 89.39 88.06 88.06 92,972
2017-11-14 87.50 88.94 87.50 88.94 118,909
2017-11-13 87.44 88.64 87.44 88.355 55,567
2017-11-10 87.17 87.40 86.84 87.31 85,270
2017-11-09 87.66 87.99 87.37 87.58 91,337
2017-11-08 87.70 88.02 87.25 87.835 67,678
2017-11-07 86.28 87.66 86.28 87.62 67,963
2017-11-06 87.09 87.15 86.29 86.32 74,908
2017-11-03 87.46 87.55 87.07 87.07 81,424
2017-11-02 85.97 86.735 85.76 86.735 107,256
2017-11-01 85.65 86.50 85.53 85.83 47,302
2017-10-31 85.99 86.17 85.87 85.95 58,706
2017-10-30 85.61 85.98 85.59 85.95 58,266
2017-10-27 85.45 86.28 85.35 85.87 72,485
2017-10-26 85.79 86.08 85.22 85.58 70,061
2017-10-25 85.39 85.42 84.26 85.22 147,293
2017-10-24 85.31 85.70 85.17 85.65 106,209
2017-10-23 84.77 85.17 84.53 85.075 70,984
2017-10-20 84.66 85.00 84.51 84.71 62,122
2017-10-19 84.00 84.70 83.83 84.70 75,839
2017-10-18 83.42 83.88 83.00 83.76 86,429
2017-10-17 83.05 83.61 82.72 83.61 64,719
2017-10-16 83.20 83.35 82.29 82.80 99,604
2017-10-13 83.86 83.86 82.97 83.08 92,580
2017-10-12 82.85 83.55 82.85 83.40 57,331
2017-10-11 82.23 83.00 82.23 82.82 88,068
2017-10-10 81.45 82.39 81.45 82.27 59,383

» More Consolidated Edison Stock Price History

To see other companies like Consolidated Edison (ED), view our stock market today for news, and other data.