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
2018-06-20 74.79 75.05 74.39 75.02 290,928
2018-06-19 74.31 74.86 74.22 74.70 187,774
2018-06-18 73.80 74.20 73.44 73.92 194,229
2018-06-15 73.03 73.735 72.81 73.69 240,173
2018-06-14 72.46 73.38 72.46 73.20 248,078
2018-06-13 72.18 72.91 72.16 72.43 262,836
2018-06-12 71.36 72.51 71.36 72.32 210,265
2018-06-11 72.86 72.86 71.28 71.40 245,775
2018-06-08 73.09 73.09 72.48 72.61 124,646
2018-06-07 72.54 73.37 72.08 72.74 242,131
2018-06-06 73.75 73.75 72.22 72.34 184,457
2018-06-05 74.92 74.92 73.77 74.115 152,938
2018-06-04 75.84 75.95 74.90 74.90 125,453
2018-06-01 76.38 76.38 75.24 75.55 180,940
2018-05-31 76.20 76.96 75.91 76.66 273,034
2018-05-30 75.75 76.42 75.73 76.28 266,142
2018-05-29 75.93 76.34 75.56 76.02 270,511
2018-05-25 76.07 76.37 75.88 75.92 180,229
2018-05-24 75.43 75.95 75.06 75.82 219,076
2018-05-23 74.38 75.06 74.31 75.06 209,583
2018-05-22 73.85 74.60 73.85 74.09 124,034
2018-05-21 74.00 74.08 73.42 73.78 146,494
2018-05-18 74.18 74.42 73.41 73.88 110,379
2018-05-17 74.71 74.71 73.89 73.91 121,405
2018-05-16 74.87 74.96 74.13 74.54 136,653
2018-05-15 75.56 75.56 74.50 74.79 120,603
2018-05-14 77.06 77.17 76.20 76.52 126,357
2018-05-11 76.58 77.02 76.42 76.76 86,068
2018-05-10 75.78 76.49 75.55 76.49 158,855
2018-05-09 76.13 76.13 74.92 75.42 222,049

» More Consolidated Edison Stock Price History

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