Consolidated Edison (NY: ED )

75.17 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.27 58.44 58.02 58.42 1,586,588 +0.42(+0.72%)
Mar 29, 2012 57.41 58.12 57.32 58.00 2,005,250 +0.35(+0.61%)
Mar 28, 2012 57.73 57.99 57.40 57.65 1,676,934 -0.16(-0.28%)
Mar 27, 2012 57.56 57.83 57.37 57.81 1,427,042 +0.23(+0.40%)
Mar 26, 2012 57.26 57.70 57.24 57.58 1,213,361 +0.45(+0.79%)
Mar 23, 2012 57.12 57.29 57.01 57.13 1,299,153 -0.13(-0.23%)
Mar 22, 2012 57.17 57.43 56.99 57.26 1,486,154 -0.06(-0.10%)
Mar 21, 2012 57.47 57.66 57.21 57.32 933,121 -0.22(-0.38%)
Mar 20, 2012 57.54 57.54 57.25 57.54 1,338,399 +0.12(+0.21%)
Mar 19, 2012 57.54 57.90 57.35 57.42 1,411,525 -0.20(-0.35%)
Mar 16, 2012 58.06 58.06 57.41 57.62 2,883,621 -0.46(-0.79%)
Mar 15, 2012 58.78 58.85 57.93 58.08 2,303,595 -0.51(-0.87%)
Mar 14, 2012 59.39 59.50 58.49 58.59 1,589,787 -0.81(-1.36%)
Mar 13, 2012 59.30 59.47 59.00 59.40 1,243,614 +0.19(+0.32%)
Mar 12, 2012 58.47 59.27 58.38 59.21 1,486,859 +0.82(+1.40%)
Mar 09, 2012 58.47 58.47 58.06 58.39 965,773 +0.07(+0.12%)
Mar 08, 2012 58.21 58.42 58.08 58.32 983,837 +0.17(+0.29%)
Mar 07, 2012 58.30 58.33 57.90 58.15 2,738,440 -0.20(-0.34%)
Mar 06, 2012 58.06 58.38 57.81 58.35 1,614,479 -0.04(-0.07%)
Mar 05, 2012 58.15 58.50 57.89 58.39 1,160,460 +0.08(+0.14%)
Mar 02, 2012 58.29 58.50 57.98 58.31 877,349 +0.02(+0.03%)
Mar 01, 2012 58.05 58.50 57.97 58.29 1,381,732 +0.19(+0.33%)
Feb 29, 2012 58.16 58.48 57.80 58.10 2,060,359 -0.01(-0.02%)
Feb 28, 2012 58.44 58.64 58.03 58.11 1,377,876 -0.32(-0.55%)
Feb 27, 2012 58.57 58.95 58.28 58.43 1,528,623 -0.41(-0.70%)
Feb 24, 2012 58.01 58.86 57.97 58.84 2,395,465 +0.88(+1.52%)
Feb 23, 2012 57.85 58.09 57.70 57.96 1,891,463 +0.10(+0.17%)
Feb 22, 2012 57.75 58.14 57.71 57.86 1,568,527 +0.00(+0.00%)
Feb 21, 2012 57.97 58.15 57.77 57.86 1,326,881 -0.01(-0.02%)
Feb 17, 2012 58.09 58.18 57.85 57.87 1,678,622 -0.03(-0.05%)
Feb 16, 2012 57.69 58.30 57.69 57.90 1,578,072 +0.25(+0.43%)
Feb 15, 2012 57.92 58.01 57.46 57.65 1,707,449 -0.32(-0.55%)
Feb 14, 2012 57.89 58.12 57.63 57.97 2,244,469 +0.06(+0.10%)
Feb 13, 2012 58.77 58.81 57.87 57.91 1,965,771 -1.22(-2.06%)
Feb 10, 2012 59.33 59.44 59.00 59.13 1,920,373 -0.34(-0.57%)
Feb 09, 2012 59.30 59.51 59.16 59.47 5,823,180 +0.08(+0.13%)
Feb 08, 2012 59.27 59.45 58.84 59.39 1,872,348 +0.26(+0.44%)
Feb 07, 2012 58.71 59.31 58.55 59.13 1,353,545 +0.33(+0.56%)
Feb 06, 2012 58.70 58.96 58.58 58.80 1,079,030 -0.02(-0.03%)
Feb 03, 2012 59.13 59.34 58.51 58.82 1,619,381 -0.05(-0.08%)
Feb 02, 2012 59.07 59.16 58.67 58.87 1,326,347 -0.14(-0.24%)
Feb 01, 2012 59.09 59.39 58.92 59.01 1,573,328 +0.05(+0.08%)
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.