Consolidated Edison (NY: ED )

75.32 USD +0.15 (+0.20%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.88 44.00 43.50 43.74 2,050,360 +0.02(+0.05%)
Jan 28, 2010 44.05 44.05 43.59 43.72 1,897,552 -0.33(-0.75%)
Jan 27, 2010 43.67 44.07 43.35 44.05 2,840,851 -0.03(-0.07%)
Jan 26, 2010 43.58 44.24 43.35 44.08 2,522,622 +0.46(+1.05%)
Jan 25, 2010 43.76 44.00 43.07 43.62 3,040,078 +0.11(+0.25%)
Jan 22, 2010 44.82 45.27 43.39 43.51 6,468,410 -2.10(-4.60%)
Jan 21, 2010 46.31 46.45 45.32 45.61 2,113,919 -0.60(-1.30%)
Jan 20, 2010 46.24 46.26 45.56 46.21 1,869,016 -0.20(-0.43%)
Jan 19, 2010 45.78 46.41 45.66 46.41 1,567,234 +0.69(+1.51%)
Jan 15, 2010 45.92 45.72 45.72 45.72 2,444,700 -0.51(-1.10%)
Jan 14, 2010 46.16 46.30 45.97 46.23 1,129,380 +0.15(+0.33%)
Jan 13, 2010 45.73 46.19 45.70 46.08 1,247,134 +0.35(+0.77%)
Jan 12, 2010 45.76 46.00 45.53 45.73 1,451,568 -0.09(-0.20%)
Jan 11, 2010 45.47 45.96 45.36 45.82 1,751,809 +0.57(+1.26%)
Jan 08, 2010 44.99 45.30 44.71 45.25 1,306,368 +0.14(+0.31%)
Jan 07, 2010 45.34 45.35 44.91 45.11 1,993,386 -0.16(-0.35%)
Jan 06, 2010 44.75 45.49 44.75 45.27 2,035,374 +0.48(+1.07%)
Jan 05, 2010 45.49 45.63 44.51 44.79 2,855,985 -0.59(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.