Consolidated Edison (NY: ED )

76.16 USD +0.29 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 48.80 48.89 48.46 48.75 1,751,162 +0.38(+0.79%)
Nov 30, 2010 47.72 48.72 47.72 48.37 2,271,324 +0.35(+0.73%)
Nov 29, 2010 48.00 48.20 47.51 48.02 1,978,459 -0.16(-0.33%)
Nov 26, 2010 48.22 48.49 48.00 48.18 1,201,536 -0.15(-0.31%)
Nov 24, 2010 48.46 48.33 48.33 48.33 1,297,901 +0.09(+0.19%)
Nov 23, 2010 48.38 48.46 48.06 48.24 2,094,342 -0.46(-0.94%)
Nov 22, 2010 48.70 48.73 48.27 48.70 1,555,715 +0.07(+0.14%)
Nov 19, 2010 48.88 48.97 48.41 48.63 1,173,228 -0.22(-0.45%)
Nov 18, 2010 48.91 48.97 48.57 48.85 1,158,999 +0.27(+0.56%)
Nov 17, 2010 48.57 48.75 48.41 48.58 1,314,866 -0.08(-0.16%)
Nov 16, 2010 49.07 49.11 48.40 48.66 2,167,387 -0.55(-1.12%)
Nov 15, 2010 49.25 49.59 49.10 49.21 1,763,313 -0.53(-1.07%)
Nov 12, 2010 49.91 49.93 49.52 49.74 2,205,211 -0.34(-0.68%)
Nov 11, 2010 49.68 50.08 49.66 50.08 1,997,738 -0.01(-0.02%)
Nov 10, 2010 50.57 50.57 49.92 50.09 2,064,044 -0.52(-1.03%)
Nov 09, 2010 50.66 51.02 50.51 50.61 2,079,162 -0.07(-0.14%)
Nov 08, 2010 50.93 50.98 50.33 50.68 2,397,833 -0.32(-0.63%)
Nov 05, 2010 50.91 51.03 50.61 51.00 2,519,502 +0.12(+0.24%)
Nov 04, 2010 50.85 50.99 50.60 50.88 3,149,347 +0.39(+0.77%)
Nov 03, 2010 50.75 50.87 50.21 50.49 2,006,284 -0.24(-0.47%)
Nov 02, 2010 49.91 50.86 49.91 50.73 1,902,088 +1.07(+2.15%)
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.