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
2018-01-12 79.76 80.15 79.22 79.41 101,125
2018-01-11 81.07 81.23 80.15 80.40 71,951
2018-01-10 81.49 81.58 80.72 80.94 93,314
2018-01-09 82.75 82.75 81.71 81.98 105,377
2018-01-08 81.86 82.78 81.72 82.77 80,893
2018-01-05 82.19 82.19 81.16 81.73 56,720
2018-01-04 82.18 82.78 81.56 81.81 107,185
2018-01-03 83.60 83.74 82.48 82.92 76,471
2018-01-02 84.85 84.85 83.28 83.47 98,646
2017-12-29 85.25 85.25 84.84 85.10 31,184
2017-12-28 84.92 85.08 84.71 85.08 30,265
2017-12-27 84.32 84.75 84.32 84.58 40,058
2017-12-26 84.96 85.06 84.21 84.21 17,304
2017-12-22 84.84 85.11 84.69 84.76 37,290
2017-12-21 84.46 85.17 84.46 84.71 47,201
2017-12-20 85.54 85.77 84.93 84.97 54,484
2017-12-19 87.26 87.26 85.58 85.58 56,193
2017-12-18 88.17 88.17 87.09 87.34 105,691
2017-12-15 88.23 88.48 87.86 87.99 56,090
2017-12-14 87.74 88.19 87.32 87.60 47,192
2017-12-13 88.46 88.79 87.74 88.09 91,236
2017-12-12 89.56 89.56 88.18 88.18 94,734
2017-12-11 88.51 89.61 88.51 89.61 66,218
2017-12-08 88.23 88.82 88.16 88.82 42,572
2017-12-07 88.53 88.53 87.92 88.27 34,744
2017-12-06 88.45 88.63 88.02 88.45 60,703
2017-12-05 88.35 88.35 87.47 88.035 121,679
2017-12-04 88.95 89.17 88.30 88.52 108,178
2017-12-01 89.41 89.41 88.36 88.87 100,157
2017-11-30 88.65 89.16 88.44 89.15 131,316

» More Consolidated Edison Stock Price History

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