Consolidated Edison, Inc. historical prices

   Watch this stock

Historical chart

    81.67 
    74.61 
    67.56 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 79.43 80.06 79.12 79.88 922,531
Jul 27, 2016 80.25 80.32 78.31 79.43 2,809,517
Jul 26, 2016 81.20 81.20 80.04 80.45 1,255,018
Jul 25, 2016 81.16 81.27 80.62 81.19 1,290,049
Jul 22, 2016 79.79 81.26 79.79 81.18 1,866,473
Jul 21, 2016 78.91 79.89 78.34 79.89 1,928,880
Jul 20, 2016 79.11 79.27 78.47 78.91 1,576,185
Jul 19, 2016 79.09 79.33 78.67 79.11 999,277
Jul 18, 2016 79.44 79.68 78.87 79.06 1,578,080
Jul 15, 2016 79.14 79.52 78.60 79.15 1,753,842
Jul 14, 2016 78.78 79.26 78.62 79.12 1,660,982
Jul 13, 2016 79.15 79.56 78.80 79.42 2,069,616
Jul 12, 2016 79.66 79.86 78.73 78.77 2,407,942
Jul 11, 2016 79.93 80.48 79.09 80.20 2,440,492
Jul 8, 2016 79.75 80.42 79.05 80.38 2,334,590
Jul 7, 2016 81.27 81.35 79.72 79.99 2,367,230
Jul 6, 2016 81.22 81.64 80.53 81.55 1,783,748
Jul 5, 2016 80.72 81.88 80.51 81.67 2,148,333
Jul 1, 2016 80.81 80.98 79.44 80.51 1,573,844
Jun 30, 2016 79.18 80.44 78.91 80.44 2,222,111
Jun 29, 2016 79.22 79.66 78.56 79.07 1,882,752
Jun 28, 2016 79.55 79.58 78.31 79.20 2,513,962
Jun 27, 2016 78.47 80.08 78.24 79.73 3,557,263
Jun 24, 2016 76.82 78.87 76.53 78.41 4,230,797
Jun 23, 2016 77.11 77.11 76.30 76.86 1,574,012
Jun 22, 2016 77.26 77.41 76.91 77.16 1,281,530
Jun 21, 2016 77.37 77.53 76.84 77.17 1,364,649
Jun 20, 2016 77.95 77.98 76.37 77.16 2,107,619
Jun 17, 2016 77.86 78.08 76.97 77.84 3,858,048
Jun 16, 2016 77.39 78.33 77.32 77.95 2,442,329