ED Historical Prices | Consolidated Edison, Inc. Commo Stock

TSX

0.75% TSX Ventures 0.00%

Consolidated Edison Inc. (ED)

-NYSE

59.00 0.61(1.02%) 12:54PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	60.78	61.16	59.48	59.61	2,024,400	59.61
May 21, 2013	60.94	61.19	60.44	60.87	1,240,400	60.87
May 20, 2013	60.79	61.06	60.52	60.90	1,315,400	60.90
May 17, 2013	60.13	60.80	60.13	60.79	1,766,900	60.79
May 16, 2013	60.56	60.68	60.08	60.16	1,425,200	60.16
May 15, 2013	60.37	61.25	60.31	60.69	1,738,300	60.69
May 14, 2013	60.35	60.82	60.21	60.47	1,953,700	60.47
May 13, 2013	60.75	60.87	60.35	60.44	1,582,200	60.44
2013-05-13	0.615 Dividend
May 10, 2013	61.46	61.58	61.13	61.57	4,312,300	60.96
May 9, 2013	62.32	62.48	61.25	61.45	4,392,000	60.84
May 8, 2013	62.92	63.16	62.19	62.28	1,309,800	61.66
May 7, 2013	62.92	63.20	62.70	63.06	1,977,800	62.43
May 6, 2013	63.53	63.67	62.70	62.72	2,116,400	62.09
May 3, 2013	63.82	63.95	63.02	63.66	2,068,700	63.02
May 2, 2013	63.32	63.69	63.01	63.63	1,577,600	62.99
May 1, 2013	63.61	64.03	63.26	63.32	1,202,700	62.69
Apr 30, 2013	63.50	63.65	63.32	63.65	1,174,700	63.01
Apr 29, 2013	63.04	63.81	62.88	63.63	1,051,000	62.99
Apr 26, 2013	62.90	63.23	62.77	62.84	919,400	62.21
Apr 25, 2013	62.82	63.05	62.56	62.99	1,179,600	62.36
Apr 24, 2013	62.61	63.00	62.21	62.77	1,077,200	62.14
Apr 23, 2013	62.46	62.58	61.99	62.50	1,001,200	61.88
Apr 22, 2013	62.45	62.60	62.12	62.37	957,900	61.75
Apr 19, 2013	61.63	62.55	61.54	62.48	1,429,600	61.86
Apr 18, 2013	61.58	61.75	61.14	61.44	1,457,500	60.83
Apr 17, 2013	61.38	61.56	61.02	61.34	1,567,900	60.73
Apr 16, 2013	61.39	61.64	60.85	61.53	1,316,000	60.92
Apr 15, 2013	61.84	62.12	61.27	61.27	1,402,500	60.66
Apr 12, 2013	61.64	62.12	61.58	61.91	1,317,500	61.29
Apr 11, 2013	61.80	61.97	61.61	61.73	1,044,000	61.11
Apr 10, 2013	61.41	61.86	61.41	61.77	1,298,000	61.15
Apr 9, 2013	61.45	61.77	61.15	61.49	1,650,500	60.88
Apr 8, 2013	61.20	61.48	60.91	61.48	1,027,500	60.87
Apr 5, 2013	60.91	61.33	60.86	61.31	1,019,500	60.70
Apr 4, 2013	60.77	61.28	60.70	61.23	1,325,800	60.62
Apr 3, 2013	60.53	60.94	60.52	60.68	1,442,700	60.07
Apr 2, 2013	60.76	61.22	60.44	60.51	1,686,900	59.91
Apr 1, 2013	60.93	61.00	60.63	60.71	1,182,000	60.10
Mar 28, 2013	60.21	61.13	60.05	61.03	2,158,900	60.42
Mar 27, 2013	59.46	60.18	59.25	60.11	1,537,300	59.51
Mar 26, 2013	59.28	59.70	59.20	59.66	1,171,100	59.06
Mar 25, 2013	59.24	59.48	58.85	59.10	1,470,700	58.51
Mar 22, 2013	58.92	59.35	58.85	59.09	889,100	58.50
Mar 21, 2013	59.03	59.16	58.78	58.91	1,009,400	58.32
Mar 20, 2013	59.15	59.25	58.93	59.16	822,300	58.57
Mar 19, 2013	58.78	59.03	58.60	58.96	1,017,600	58.37
Mar 18, 2013	58.77	59.04	58.62	58.67	1,199,900	58.08
Mar 15, 2013	58.73	59.17	58.60	59.17	2,843,000	58.58
Mar 14, 2013	58.79	58.82	58.51	58.80	1,438,400	58.21
Mar 13, 2013	58.88	59.00	58.70	58.77	1,057,200	58.18
Mar 12, 2013	59.08	59.13	58.62	58.87	1,164,000	58.28
Mar 11, 2013	58.92	59.06	58.75	59.05	888,800	58.46
Mar 8, 2013	59.03	59.10	58.33	58.95	1,263,700	58.36
Mar 7, 2013	59.30	59.54	58.98	58.98	1,186,400	58.39
Mar 6, 2013	59.58	59.79	59.25	59.25	1,389,500	58.66
Mar 5, 2013	59.50	59.90	59.41	59.58	1,473,300	58.98
Mar 4, 2013	58.99	59.47	58.80	59.40	1,354,000	58.81
Mar 1, 2013	58.95	59.04	58.55	59.02	1,341,700	58.43
Feb 28, 2013	58.66	59.20	58.51	59.00	1,682,400	58.41
Feb 27, 2013	58.18	58.72	58.17	58.57	1,205,500	57.98
Feb 26, 2013	58.21	58.72	58.08	58.22	1,697,400	57.64
Feb 25, 2013	58.59	58.99	57.92	57.94	2,322,000	57.36
Feb 22, 2013	57.55	58.49	57.51	58.48	2,490,600	57.90
Feb 21, 2013	57.05	57.46	57.05	57.40	1,707,000	56.83
Feb 20, 2013	57.00	57.59	56.90	57.19	1,365,300	56.62
Feb 19, 2013	56.65	57.10	56.60	57.00	1,299,100	56.43
* 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! Canada Finance

Search for share prices

More On ED

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Consolidated Edison Inc. (ED)