Consolidated Edison (NY: ED )

77.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EDT, Apr 15, 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%)
Jan 04, 2010 45.73 45.95 45.23 45.38 2,142,238 -0.05(-0.11%)
Dec 31, 2009 46.31 45.43 45.43 45.43 1,269,700 -0.70(-1.52%)
Dec 30, 2009 46.05 46.35 45.90 46.13 959,688 +0.05(+0.11%)
Dec 29, 2009 45.95 46.17 45.83 46.08 789,239 +0.19(+0.41%)
Dec 28, 2009 45.96 45.96 45.67 45.89 893,273 +0.03(+0.07%)
Dec 24, 2009 45.56 45.86 45.54 45.86 499,967 +0.41(+0.90%)
Dec 23, 2009 45.54 45.77 45.37 45.45 1,574,014 -0.13(-0.29%)
Dec 22, 2009 45.86 46.07 45.53 45.58 1,617,234 -0.26(-0.57%)
Dec 21, 2009 45.41 45.94 45.41 45.84 1,670,418 +0.47(+1.04%)
Dec 18, 2009 45.40 45.65 45.28 45.37 3,426,959 -0.04(-0.09%)
Dec 17, 2009 44.94 45.50 44.69 45.41 3,025,298 +0.46(+1.02%)
Dec 16, 2009 45.24 45.36 44.91 44.95 2,122,254 -0.08(-0.18%)
Dec 15, 2009 45.22 45.22 44.89 45.03 1,778,215 -0.23(-0.51%)
Dec 14, 2009 45.30 45.30 45.05 45.26 1,623,844 +0.08(+0.18%)
Dec 11, 2009 44.64 45.25 44.64 45.18 1,788,292 +0.53(+1.19%)
Dec 10, 2009 44.39 44.78 44.31 44.65 1,560,623 +0.47(+1.06%)
Dec 09, 2009 44.16 44.20 43.80 44.18 1,377,320 +0.17(+0.39%)
Dec 08, 2009 44.33 44.35 43.90 44.01 2,568,332 -0.38(-0.86%)
Dec 07, 2009 44.19 44.67 44.19 44.39 2,352,178 +0.34(+0.77%)
Dec 04, 2009 44.50 44.80 43.70 44.05 3,082,522 -0.32(-0.72%)
Dec 03, 2009 43.98 44.69 43.87 44.37 4,220,764 +0.44(+1.00%)
Dec 02, 2009 43.23 43.96 43.23 43.93 2,212,786 +0.62(+1.43%)
Dec 01, 2009 42.76 43.49 42.72 43.31 5,469,042 +0.40(+0.93%)
Nov 30, 2009 42.54 42.97 42.43 42.91 2,187,720 +0.47(+1.11%)
Nov 27, 2009 42.30 42.81 42.14 42.44 884,964 -0.47(-1.10%)
Nov 25, 2009 42.61 42.99 42.40 42.91 1,568,885 +0.36(+0.85%)
Nov 24, 2009 42.39 42.80 42.25 42.55 2,449,993 +0.09(+0.21%)
Nov 23, 2009 42.25 42.49 42.23 42.46 1,683,149 +0.56(+1.34%)
Nov 20, 2009 41.70 42.05 41.67 41.90 2,048,767 +0.10(+0.24%)
Nov 19, 2009 42.05 42.08 41.69 41.80 1,844,782 -0.33(-0.78%)
Nov 18, 2009 42.00 42.24 41.86 42.13 1,655,965 +0.04(+0.10%)
Nov 17, 2009 41.90 42.09 41.81 42.09 1,513,910 +0.24(+0.57%)
Nov 16, 2009 42.18 42.22 41.68 41.85 2,303,006 -0.61(-1.44%)
Nov 13, 2009 42.18 42.55 42.03 42.46 2,026,960 +0.29(+0.69%)
Nov 12, 2009 42.54 42.54 42.05 42.17 2,228,255 -0.30(-0.71%)
Nov 11, 2009 42.60 42.60 42.16 42.47 2,172,102 +0.01(+0.02%)
Nov 10, 2009 42.09 42.58 42.06 42.46 1,639,631 +0.25(+0.59%)
Nov 09, 2009 41.63 42.24 41.60 42.21 1,640,495 +0.68(+1.64%)
Nov 06, 2009 41.49 41.75 41.34 41.53 1,908,459 -0.02(-0.05%)
Nov 05, 2009 41.23 41.57 41.10 41.55 1,679,575 +0.60(+1.47%)
Nov 04, 2009 41.02 41.42 40.83 40.95 1,758,667 +0.07(+0.17%)
Nov 03, 2009 41.09 41.24 40.80 40.88 2,071,687 -0.30(-0.73%)
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.