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 (%)
Feb 28, 2011 49.62 50.22 49.45 49.98 2,154,417 +0.57(+1.15%)
Feb 25, 2011 49.00 49.48 48.92 49.41 1,480,115 +0.56(+1.15%)
Feb 24, 2011 49.13 49.18 48.67 48.85 1,671,623 -0.36(-0.73%)
Feb 23, 2011 48.89 49.38 48.66 49.21 2,730,637 +0.32(+0.65%)
Feb 22, 2011 48.63 48.99 48.55 48.89 1,587,703 -0.13(-0.27%)
Feb 18, 2011 48.92 49.15 48.71 49.02 1,593,237 +0.12(+0.25%)
Feb 17, 2011 49.07 49.27 48.80 48.90 2,108,426 -0.32(-0.65%)
Feb 16, 2011 49.55 49.56 48.94 49.22 1,733,792 -0.31(-0.63%)
Feb 15, 2011 49.31 49.65 49.25 49.53 1,105,673 +0.19(+0.39%)
Feb 14, 2011 49.59 49.59 49.16 49.34 1,159,736 -0.76(-1.52%)
Feb 11, 2011 50.02 50.30 49.98 50.10 1,966,634 +0.01(+0.02%)
Feb 10, 2011 49.78 50.10 49.72 50.09 1,491,698 +0.15(+0.30%)
Feb 09, 2011 49.64 49.98 49.47 49.94 1,634,908 +0.30(+0.60%)
Feb 08, 2011 49.96 49.96 49.55 49.64 1,862,882 -0.25(-0.50%)
Feb 07, 2011 49.65 49.89 49.59 49.89 4,881,428 +0.30(+0.60%)
Feb 04, 2011 49.91 49.92 49.40 49.59 4,816,314 -0.28(-0.56%)
Feb 03, 2011 49.74 49.90 49.60 49.87 4,361,630 +0.05(+0.10%)
Feb 02, 2011 50.00 50.15 49.72 49.82 1,453,542 -0.29(-0.58%)
Feb 01, 2011 50.14 50.24 49.72 50.11 1,738,143 +0.20(+0.40%)
Jan 31, 2011 50.15 50.47 49.88 49.91 1,422,834 -0.16(-0.32%)
Jan 28, 2011 50.73 50.79 50.00 50.07 1,375,337 -0.55(-1.09%)
Jan 27, 2011 50.60 50.78 50.36 50.62 1,171,347 +0.12(+0.24%)
Jan 26, 2011 50.46 50.68 50.21 50.50 1,321,933 -0.15(-0.30%)
Jan 25, 2011 50.56 50.70 50.33 50.65 1,281,232 +0.10(+0.20%)
Jan 24, 2011 49.79 50.60 49.79 50.55 2,487,255 +0.68(+1.36%)
Jan 21, 2011 50.68 50.68 49.81 49.87 2,588,078 -0.66(-1.31%)
Jan 20, 2011 50.31 50.87 50.24 50.53 1,813,532 +0.18(+0.36%)
Jan 19, 2011 50.13 50.38 50.07 50.35 1,833,861 +0.24(+0.48%)
Jan 18, 2011 49.87 50.12 49.76 50.11 1,259,933 +0.28(+0.56%)
Jan 14, 2011 49.45 49.96 49.40 49.83 1,521,393 -0.13(-0.26%)
Jan 13, 2011 49.60 49.98 49.54 49.96 1,645,521 +0.40(+0.81%)
Jan 12, 2011 49.42 49.80 49.37 49.56 1,152,721 +0.31(+0.63%)
Jan 11, 2011 49.30 49.36 49.10 49.25 1,338,274 +0.02(+0.04%)
Jan 10, 2011 49.29 49.42 48.80 49.23 1,691,068 -0.31(-0.63%)
Jan 07, 2011 49.40 49.54 49.04 49.54 1,385,137 +0.22(+0.45%)
Jan 06, 2011 49.35 49.42 48.97 49.32 1,291,079 -0.05(-0.10%)
Jan 05, 2011 49.68 49.73 49.26 49.37 1,427,294 -0.33(-0.66%)
Jan 04, 2011 49.55 49.90 49.23 49.70 1,552,668 +0.15(+0.30%)
Jan 03, 2011 49.76 49.78 49.51 49.55 1,189,393 -0.02(-0.04%)
Dec 31, 2010 49.38 49.79 49.38 49.57 992,488 +0.15(+0.30%)
Dec 30, 2010 49.46 49.68 49.41 49.42 721,774 -0.11(-0.22%)
Dec 29, 2010 49.79 49.80 49.53 49.53 753,545 -0.20(-0.40%)
Dec 28, 2010 49.64 49.78 49.48 49.73 708,368 +0.08(+0.16%)
Dec 27, 2010 49.46 49.81 49.38 49.65 673,004 +0.05(+0.10%)
Dec 23, 2010 49.55 49.69 49.43 49.60 618,647 +0.04(+0.08%)
Dec 22, 2010 49.52 49.90 49.50 49.56 1,112,201 +0.07(+0.14%)
Dec 21, 2010 49.59 49.62 49.36 49.49 960,703 +0.03(+0.06%)
Dec 20, 2010 49.50 49.55 49.20 49.46 1,304,819 +0.12(+0.24%)
Dec 17, 2010 49.48 49.53 49.14 49.34 3,113,609 -0.21(-0.42%)
Dec 16, 2010 49.13 49.56 48.77 49.55 1,816,352 +0.54(+1.10%)
Dec 15, 2010 49.51 49.55 48.92 49.01 1,748,738 -0.49(-0.99%)
Dec 14, 2010 49.35 49.65 49.33 49.50 1,479,845 +0.32(+0.65%)
Dec 13, 2010 49.08 49.45 48.95 49.18 1,418,652 +0.30(+0.61%)
Dec 10, 2010 48.80 48.99 48.75 48.88 1,114,049 +0.17(+0.35%)
Dec 09, 2010 48.39 48.75 48.23 48.71 1,593,510 +0.43(+0.89%)
Dec 08, 2010 48.54 48.74 48.04 48.28 1,610,786 -0.29(-0.60%)
Dec 07, 2010 49.15 49.16 48.43 48.57 1,809,360 -0.32(-0.65%)
Dec 06, 2010 49.00 49.07 48.86 48.89 1,160,586 -0.13(-0.27%)
Dec 03, 2010 48.80 49.06 48.60 49.02 3,252,969 +0.19(+0.39%)
Dec 02, 2010 48.72 48.89 48.45 48.83 2,078,479 +0.08(+0.16%)
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.