Consolidated Edison (NY: ED )

78.21 USD +1.02 (+1.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 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%)
Jan 04, 2012 60.58 60.86 59.82 59.90 2,735,884 -2.13(-3.43%)
Dec 30, 2011 62.67 62.74 62.01 62.03 1,189,386 -0.56(-0.89%)
Dec 29, 2011 62.19 62.67 62.19 62.59 921,882 +0.40(+0.64%)
Dec 28, 2011 62.50 62.55 62.14 62.19 863,055 -0.31(-0.50%)
Dec 27, 2011 61.98 62.54 61.84 62.50 839,948 +0.52(+0.84%)
Dec 23, 2011 61.80 62.19 61.69 61.98 1,110,580 +0.24(+0.39%)
Dec 21, 2011 60.80 61.88 60.77 61.74 2,439,342 +0.94(+1.55%)
Dec 20, 2011 59.92 60.87 59.50 60.80 2,125,743 +1.20(+2.01%)
Dec 19, 2011 59.81 60.08 59.37 59.60 1,607,128 -0.18(-0.30%)
Dec 16, 2011 59.89 60.15 59.45 59.78 2,855,211 +0.01(+0.02%)
Dec 15, 2011 59.28 59.93 59.19 59.77 2,348,106 +0.97(+1.65%)
Dec 14, 2011 59.25 59.36 58.75 58.80 1,361,530 -0.34(-0.57%)
Dec 13, 2011 58.89 59.63 58.80 59.14 1,567,816 +0.32(+0.54%)
Dec 12, 2011 59.18 59.24 58.45 58.82 1,445,775 -0.42(-0.71%)
Dec 09, 2011 58.67 59.30 58.66 59.24 1,679,850 +0.87(+1.49%)
Dec 08, 2011 58.74 58.96 58.26 58.37 1,794,490 -0.34(-0.58%)
Dec 07, 2011 58.97 59.08 58.59 58.71 1,769,473 -0.30(-0.51%)
Dec 06, 2011 59.04 59.25 58.84 59.01 1,477,732 +0.11(+0.19%)
Dec 05, 2011 59.15 59.46 58.66 58.90 1,443,598 +0.29(+0.49%)
Dec 02, 2011 59.72 59.80 58.55 58.61 1,973,436 -0.90(-1.51%)
Dec 01, 2011 59.31 59.79 59.12 59.51 1,432,877 +0.09(+0.15%)
Nov 30, 2011 58.75 59.47 58.71 59.42 2,205,502 +1.45(+2.50%)
Nov 29, 2011 57.45 58.11 57.40 57.97 1,410,841 +0.74(+1.29%)
Nov 28, 2011 57.88 58.18 57.00 57.23 1,876,763 +0.07(+0.12%)
Nov 25, 2011 56.52 57.38 56.50 57.16 1,060,415 +0.71(+1.26%)
Nov 23, 2011 56.61 56.84 56.07 56.45 1,851,157 -0.45(-0.79%)
Nov 22, 2011 57.54 57.65 56.59 56.90 1,396,112 -0.59(-1.03%)
Nov 21, 2011 57.80 57.87 57.00 57.49 1,383,164 -0.65(-1.12%)
Nov 18, 2011 58.02 58.34 57.95 58.14 1,304,460 +0.34(+0.59%)
Nov 17, 2011 57.94 58.33 57.33 57.80 1,697,118 -0.17(-0.29%)
Nov 16, 2011 58.29 58.64 57.87 57.97 2,040,968 -0.78(-1.33%)
Nov 15, 2011 58.25 58.89 58.15 58.75 1,469,046 +0.38(+0.65%)
Nov 14, 2011 58.81 59.12 58.18 58.37 1,393,685 -1.27(-2.13%)
Nov 11, 2011 59.32 59.73 59.28 59.64 1,733,571 +0.76(+1.29%)
Nov 10, 2011 58.64 58.99 58.26 58.88 1,659,991 +0.66(+1.13%)
Nov 09, 2011 58.81 59.33 58.08 58.22 2,727,066 -1.13(-1.90%)
Nov 08, 2011 59.16 59.37 58.70 59.35 1,681,584 +0.28(+0.47%)
Nov 07, 2011 58.78 59.09 58.37 59.07 1,293,124 +0.51(+0.87%)
Nov 04, 2011 57.34 58.75 57.31 58.56 1,352,220 -0.19(-0.32%)
Nov 03, 2011 58.38 58.90 58.13 58.75 1,840,734 +0.73(+1.26%)
Nov 02, 2011 57.80 58.52 57.79 58.02 1,721,305 +0.97(+1.70%)
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.