Consolidated Edison (NY: ED )

77.19 USD +1.03 (+1.35%)
Official Closing Price Updated: 7:26 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 58.88 59.15 58.67 58.96 1,638,970 +0.32(+0.55%)
Jan 30, 2012 58.71 58.74 58.28 58.64 6,204,419 -0.25(-0.42%)
Jan 27, 2012 59.90 59.90 58.79 58.89 1,515,970 -0.88(-1.47%)
Jan 26, 2012 59.34 59.80 59.34 59.77 2,422,483 +0.40(+0.67%)
Jan 25, 2012 58.17 59.47 57.59 59.37 3,037,921 +0.99(+1.70%)
Jan 24, 2012 58.52 58.58 58.15 58.38 1,294,108 -0.24(-0.41%)
Jan 23, 2012 58.75 58.98 58.55 58.62 1,672,505 -0.14(-0.24%)
Jan 20, 2012 58.71 58.99 58.32 58.76 1,811,944 +0.02(+0.03%)
Jan 19, 2012 59.24 59.34 58.58 58.74 2,217,418 -0.54(-0.91%)
Jan 18, 2012 59.34 59.49 59.05 59.28 1,407,295 -0.06(-0.10%)
Jan 17, 2012 59.55 59.91 59.22 59.34 1,749,750 +0.16(+0.27%)
Jan 13, 2012 58.69 59.22 58.34 59.18 1,761,131 +0.20(+0.34%)
Jan 12, 2012 59.37 59.37 58.90 58.98 1,687,605 -0.20(-0.34%)
Jan 11, 2012 59.10 59.50 58.96 59.18 1,872,946 -0.16(-0.27%)
Jan 10, 2012 58.87 59.79 58.81 59.34 2,063,589 +0.07(+0.12%)
Jan 09, 2012 59.32 59.41 59.08 59.27 1,310,717 +0.17(+0.29%)
Jan 06, 2012 59.80 59.95 58.95 59.10 2,693,565 -0.64(-1.07%)
Jan 05, 2012 59.34 60.19 59.02 59.74 3,182,668 -0.16(-0.27%)
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.