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
2018-12-12 83.27 83.27 82.31 82.44 229,077
2018-12-11 83.00 83.66 82.59 83.16 175,790
2018-12-10 82.64 83.04 81.32 82.89 216,792
2018-12-07 81.75 82.77 80.98 82.53 224,653
2018-12-06 82.17 82.24 80.12 81.69 229,315
2018-12-04 81.54 82.96 81.29 81.92 232,872
2018-12-03 79.93 81.05 79.88 81.05 180,819
2018-11-30 79.39 80.32 79.08 80.275 192,814
2018-11-29 78.58 79.30 78.26 79.17 214,948
2018-11-28 78.80 79.42 78.44 78.78 191,018
2018-11-27 78.18 79.14 77.82 78.97 141,447
2018-11-26 77.25 78.24 77.25 78.15 175,144
2018-11-23 76.95 77.38 76.71 77.34 67,102
2018-11-21 77.73 77.91 77.00 77.15 133,489
2018-11-20 78.27 78.60 77.15 78.23 289,450
2018-11-19 77.08 77.63 77.00 77.47 252,654
2018-11-16 77.08 77.35 76.35 76.97 362,706
2018-11-15 77.44 77.44 76.41 76.49 730,832
2018-11-14 78.44 80.14 78.04 79.37 397,836
2018-11-13 78.71 79.27 78.31 79.20 149,460
2018-11-12 78.97 80.09 78.97 79.39 95,297
2018-11-09 78.21 79.21 78.18 79.16 120,346
2018-11-08 78.49 78.49 77.49 78.03 136,251
2018-11-07 77.45 78.32 76.91 78.32 144,886
2018-11-06 76.53 77.23 76.39 77.23 156,992
2018-11-05 75.05 76.08 75.05 75.84 164,629
2018-11-02 74.39 74.98 73.98 74.41 246,390
2018-11-01 75.85 75.97 75.33 75.45 264,983
2018-10-31 75.835 76.58 75.49 76.095 207,748
2018-10-30 77.76 77.76 76.57 77.22 197,623

» More Consolidated Edison Stock Price History

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