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
2018-09-21 77.65 78.14 77.39 77.835 312,998
2018-09-20 77.76 78.46 77.76 78.40 119,831
2018-09-19 79.46 79.52 77.87 78.33 101,903
2018-09-18 80.23 80.23 79.68 79.99 94,230
2018-09-17 80.45 80.46 79.85 80.29 80,827
2018-09-14 79.84 80.30 79.29 80.30 153,434
2018-09-13 80.16 80.69 79.82 80.67 86,483
2018-09-12 80.30 80.68 80.05 80.15 111,995
2018-09-11 80.74 80.77 80.12 80.21 107,530
2018-09-10 80.55 80.73 80.02 80.49 67,679
2018-09-07 80.93 80.93 79.95 80.10 125,233
2018-09-06 80.58 81.46 80.35 81.37 108,815
2018-09-05 79.57 80.57 79.57 80.57 152,071
2018-09-04 79.23 79.84 79.23 79.43 112,346
2018-08-31 79.44 79.72 78.74 78.80 89,040
2018-08-30 79.30 79.75 79.16 79.37 107,919
2018-08-29 78.75 79.24 78.49 79.24 103,087
2018-08-28 78.72 78.95 78.32 78.39 101,526
2018-08-27 79.51 79.51 78.54 78.91 70,281
2018-08-24 79.00 79.58 78.84 79.50 44,322
2018-08-23 79.00 79.51 78.87 78.95 70,882
2018-08-22 79.65 79.77 78.65 78.90 80,750
2018-08-21 80.02 80.19 79.23 79.62 112,719
2018-08-20 81.27 81.27 80.28 80.35 129,073
2018-08-17 80.66 81.24 80.44 81.15 97,148
2018-08-16 79.59 80.77 79.59 80.60 154,905
2018-08-15 78.84 80.28 78.69 79.60 139,509
2018-08-14 78.30 78.93 78.30 78.55 104,858
2018-08-13 78.51 79.10 78.44 79.07 163,033
2018-08-10 79.26 79.60 78.60 78.66 72,955

» More Consolidated Edison Stock Price History

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