ED Historical Prices | Consolidated Edison, Inc. Commo Stock

BSE

0.15% NSE

0.28%

Consolidated Edison Inc. (ED)

-NYSE

58.66 0.35(0.59%) 25 May 1:31AM|After Hours : 58.50 0.16 (0.27%) 25 May 2:34AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	58.77	58.97	58.37	58.66	1,389,600	58.66
23 May, 2013	59.38	59.44	58.35	59.01	1,982,700	59.01
22 May, 2013	60.78	61.16	59.48	59.61	2,024,400	59.61
21 May, 2013	60.94	61.19	60.44	60.87	1,240,400	60.87
20 May, 2013	60.79	61.06	60.52	60.90	1,315,400	60.90
17 May, 2013	60.13	60.80	60.13	60.79	1,766,900	60.79
16 May, 2013	60.56	60.68	60.08	60.16	1,425,200	60.16
15 May, 2013	60.37	61.25	60.31	60.69	1,738,300	60.69
14 May, 2013	60.35	60.82	60.21	60.47	1,953,700	60.47
13 May, 2013	60.75	60.87	60.35	60.44	1,582,200	60.44
13-May-2013	0.615 Dividend
10 May, 2013	61.46	61.58	61.13	61.57	4,312,300	60.96
9 May, 2013	62.32	62.48	61.25	61.45	4,392,000	60.84
8 May, 2013	62.92	63.16	62.19	62.28	1,309,800	61.66
7 May, 2013	62.92	63.20	62.70	63.06	1,977,800	62.43
6 May, 2013	63.53	63.67	62.70	62.72	2,116,400	62.09
3 May, 2013	63.82	63.95	63.02	63.66	2,068,700	63.02
2 May, 2013	63.32	63.69	63.01	63.63	1,577,600	62.99
1 May, 2013	63.61	64.03	63.26	63.32	1,202,700	62.69
30 Apr, 2013	63.50	63.65	63.32	63.65	1,174,700	63.01
29 Apr, 2013	63.04	63.81	62.88	63.63	1,051,000	62.99
26 Apr, 2013	62.90	63.23	62.77	62.84	919,400	62.21
25 Apr, 2013	62.82	63.05	62.56	62.99	1,179,600	62.36
24 Apr, 2013	62.61	63.00	62.21	62.77	1,077,200	62.14
23 Apr, 2013	62.46	62.58	61.99	62.50	1,001,200	61.88
22 Apr, 2013	62.45	62.60	62.12	62.37	957,900	61.75
19 Apr, 2013	61.63	62.55	61.54	62.48	1,429,600	61.86
18 Apr, 2013	61.58	61.75	61.14	61.44	1,457,500	60.83
17 Apr, 2013	61.38	61.56	61.02	61.34	1,567,900	60.73
16 Apr, 2013	61.39	61.64	60.85	61.53	1,316,000	60.92
15 Apr, 2013	61.84	62.12	61.27	61.27	1,402,500	60.66
12 Apr, 2013	61.64	62.12	61.58	61.91	1,317,500	61.29
11 Apr, 2013	61.80	61.97	61.61	61.73	1,044,000	61.11
10 Apr, 2013	61.41	61.86	61.41	61.77	1,298,000	61.15
9 Apr, 2013	61.45	61.77	61.15	61.49	1,650,500	60.88
8 Apr, 2013	61.20	61.48	60.91	61.48	1,027,500	60.87
5 Apr, 2013	60.91	61.33	60.86	61.31	1,019,500	60.70
4 Apr, 2013	60.77	61.28	60.70	61.23	1,325,800	60.62
3 Apr, 2013	60.53	60.94	60.52	60.68	1,442,700	60.07
2 Apr, 2013	60.76	61.22	60.44	60.51	1,686,900	59.91
1 Apr, 2013	60.93	61.00	60.63	60.71	1,182,000	60.10
28 Mar, 2013	60.21	61.13	60.05	61.03	2,158,900	60.42
27 Mar, 2013	59.46	60.18	59.25	60.11	1,537,300	59.51
26 Mar, 2013	59.28	59.70	59.20	59.66	1,171,100	59.06
25 Mar, 2013	59.24	59.48	58.85	59.10	1,470,700	58.51
22 Mar, 2013	58.92	59.35	58.85	59.09	889,100	58.50
21 Mar, 2013	59.03	59.16	58.78	58.91	1,009,400	58.32
20 Mar, 2013	59.15	59.25	58.93	59.16	822,300	58.57
19 Mar, 2013	58.78	59.03	58.60	58.96	1,017,600	58.37
18 Mar, 2013	58.77	59.04	58.62	58.67	1,199,900	58.08
15 Mar, 2013	58.73	59.17	58.60	59.17	2,843,000	58.58
14 Mar, 2013	58.79	58.82	58.51	58.80	1,438,400	58.21
13 Mar, 2013	58.88	59.00	58.70	58.77	1,057,200	58.18
12 Mar, 2013	59.08	59.13	58.62	58.87	1,164,000	58.28
11 Mar, 2013	58.92	59.06	58.75	59.05	888,800	58.46
8 Mar, 2013	59.03	59.10	58.33	58.95	1,263,700	58.36
7 Mar, 2013	59.30	59.54	58.98	58.98	1,186,400	58.39
6 Mar, 2013	59.58	59.79	59.25	59.25	1,389,500	58.66
5 Mar, 2013	59.50	59.90	59.41	59.58	1,473,300	58.98
4 Mar, 2013	58.99	59.47	58.80	59.40	1,354,000	58.81
1 Mar, 2013	58.95	59.04	58.55	59.02	1,341,700	58.43
28 Feb, 2013	58.66	59.20	58.51	59.00	1,682,400	58.41
27 Feb, 2013	58.18	58.72	58.17	58.57	1,205,500	57.98
26 Feb, 2013	58.21	58.72	58.08	58.22	1,697,400	57.64
25 Feb, 2013	58.59	58.99	57.92	57.94	2,322,000	57.36
22 Feb, 2013	57.55	58.49	57.51	58.48	2,490,600	57.90
21 Feb, 2013	57.05	57.46	57.05	57.40	1,707,000	56.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ED

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Consolidated Edison Inc. (ED)