Consolidated Edison (NY: ED )

78.36 USD -0.99 (-1.25%)
Official Closing Price Updated: 7:02 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.68 52.94 52.39 52.60 1,686,556 -0.37(-0.70%)
Jul 28, 2011 53.10 53.34 52.89 52.97 1,393,171 -0.21(-0.39%)
Jul 27, 2011 53.42 53.55 53.01 53.18 1,824,331 -0.07(-0.13%)
Jul 26, 2011 53.31 53.38 52.98 53.25 1,310,059 -0.06(-0.11%)
Jul 25, 2011 53.27 53.51 53.25 53.31 1,424,216 -0.27(-0.50%)
Jul 22, 2011 53.89 53.95 53.54 53.58 1,334,208 -0.38(-0.70%)
Jul 21, 2011 53.50 54.08 53.50 53.96 1,371,481 +0.63(+1.18%)
Jul 20, 2011 53.17 53.55 52.95 53.33 795,663 +0.20(+0.38%)
Jul 19, 2011 52.60 53.18 52.33 53.13 1,110,901 +0.60(+1.14%)
Jul 18, 2011 53.08 53.10 52.45 52.53 1,360,745 -0.72(-1.35%)
Jul 15, 2011 53.34 53.34 52.85 53.25 1,639,162 +0.05(+0.09%)
Jul 14, 2011 53.74 53.80 53.12 53.20 1,673,830 -0.51(-0.95%)
Jul 13, 2011 53.85 54.02 53.60 53.71 1,810,665 +0.05(+0.09%)
Jul 12, 2011 53.13 53.97 53.09 53.66 1,659,485 +0.38(+0.71%)
Jul 11, 2011 53.14 53.35 52.86 53.28 1,713,870 -0.28(-0.52%)
Jul 08, 2011 53.69 53.87 53.29 53.56 1,654,997 -0.48(-0.89%)
Jul 07, 2011 54.11 54.13 53.76 54.04 1,194,436 +0.18(+0.33%)
Jul 06, 2011 53.69 53.93 53.50 53.86 1,022,563 +0.17(+0.32%)
Jul 05, 2011 53.90 53.98 53.60 53.69 1,242,079 -0.37(-0.68%)
Jul 01, 2011 53.27 54.12 53.27 54.06 1,877,731 +0.82(+1.54%)
Jun 30, 2011 53.11 53.31 52.82 53.24 1,222,969 +0.14(+0.26%)
Jun 29, 2011 52.93 53.20 52.75 53.10 1,335,952 +0.17(+0.32%)
Jun 28, 2011 52.76 52.98 52.58 52.93 855,879 +0.24(+0.46%)
Jun 27, 2011 52.53 52.80 52.53 52.69 852,931 +0.29(+0.55%)
Jun 24, 2011 52.36 52.79 52.30 52.40 1,437,046 +0.16(+0.31%)
Jun 23, 2011 52.32 52.39 51.84 52.24 1,940,137 -0.47(-0.89%)
Jun 22, 2011 52.84 52.98 52.51 52.71 1,802,100 -0.24(-0.45%)
Jun 21, 2011 53.12 53.25 52.72 52.95 1,514,704 -0.06(-0.11%)
Jun 20, 2011 52.93 53.02 52.85 53.01 1,118,772 +0.23(+0.44%)
Jun 17, 2011 52.81 53.22 52.72 52.78 2,184,778 +0.17(+0.32%)
Jun 16, 2011 52.17 52.69 52.15 52.61 2,399,572 +0.56(+1.08%)
Jun 15, 2011 52.06 52.41 51.81 52.05 2,214,836 -0.16(-0.31%)
Jun 14, 2011 52.46 52.46 51.90 52.21 1,600,311 +0.12(+0.23%)
Jun 13, 2011 51.96 52.32 51.67 52.09 1,520,855 +0.26(+0.50%)
Jun 10, 2011 52.24 52.33 51.77 51.83 2,058,135 -0.48(-0.92%)
Jun 09, 2011 52.57 52.65 52.25 52.31 1,570,660 -0.25(-0.48%)
Jun 08, 2011 52.37 52.61 52.12 52.56 2,152,187 +0.26(+0.50%)
Jun 07, 2011 52.19 52.63 52.14 52.30 2,069,247 +0.15(+0.29%)
Jun 06, 2011 52.18 52.41 51.91 52.15 1,390,227 -0.17(-0.32%)
Jun 03, 2011 52.68 52.60 52.03 52.32 1,344,492 -0.43(-0.82%)
May 24, 2011 53.06 53.13 52.55 52.75 2,565,181 -0.40(-0.75%)
May 23, 2011 52.81 53.70 52.81 53.15 2,066,013 -0.76(-1.41%)
May 20, 2011 53.89 54.21 53.75 53.91 1,576,042 -0.07(-0.13%)
May 19, 2011 53.66 54.00 53.58 53.98 1,399,216 +0.35(+0.65%)
May 18, 2011 53.73 53.73 53.22 53.63 1,227,599 -0.04(-0.07%)
May 17, 2011 53.30 53.71 53.26 53.67 1,752,904 +0.32(+0.60%)
May 16, 2011 53.51 53.92 53.28 53.35 1,940,009 -0.77(-1.42%)
May 13, 2011 54.27 54.36 53.80 54.12 1,798,316 -0.12(-0.22%)
May 12, 2011 53.70 54.31 53.44 54.24 2,135,311 +0.55(+1.02%)
May 11, 2011 53.61 53.73 53.21 53.69 2,468,826 +0.14(+0.26%)
May 10, 2011 53.25 53.83 53.13 53.55 2,092,793 +0.46(+0.87%)
May 09, 2011 53.12 53.18 52.77 53.09 1,573,107 -0.01(-0.02%)
May 06, 2011 53.03 53.34 52.86 53.10 1,935,107 +0.35(+0.66%)
May 05, 2011 52.85 52.93 52.40 52.75 2,047,052 -0.24(-0.45%)
May 04, 2011 52.66 53.12 52.50 52.99 2,072,353 +0.19(+0.36%)
May 03, 2011 52.19 52.96 52.16 52.80 1,860,774 +0.50(+0.96%)
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.