Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 41.26 41.44 40.55 40.68 2,910,119 -0.64(-1.55%)
Oct 29, 2009 41.20 41.41 40.68 41.32 2,112,377 +0.14(+0.34%)
Oct 28, 2009 41.34 41.67 41.09 41.18 2,983,992 -0.16(-0.39%)
Oct 27, 2009 41.36 42.07 41.26 41.34 2,544,147 +0.01(+0.02%)
Oct 26, 2009 41.91 42.25 41.31 41.33 2,531,665 -0.48(-1.15%)
Oct 23, 2009 41.51 41.88 41.42 41.81 2,332,777 +0.03(+0.07%)
Oct 22, 2009 41.58 41.80 41.30 41.78 1,589,124 +0.26(+0.63%)
Oct 21, 2009 41.75 41.82 41.44 41.52 2,893,905 -0.15(-0.36%)
Oct 20, 2009 41.72 41.77 41.57 41.67 1,510,195 -0.21(-0.50%)
Oct 19, 2009 41.32 41.98 41.07 41.88 2,094,750 +0.55(+1.33%)
Oct 16, 2009 41.05 41.43 40.48 41.33 1,950,515 +0.13(+0.32%)
Oct 15, 2009 40.92 41.22 40.89 41.20 1,395,222 +0.25(+0.61%)
Oct 14, 2009 41.05 41.39 40.83 40.95 1,688,615 -0.01(-0.02%)
Oct 13, 2009 41.43 41.45 40.87 40.96 1,639,850 -0.53(-1.28%)
Oct 12, 2009 41.17 41.49 41.07 41.49 1,216,231 +0.40(+0.97%)
Oct 09, 2009 40.83 41.20 40.83 41.09 1,022,828 +0.18(+0.44%)
Oct 08, 2009 41.10 41.19 40.72 40.91 1,625,628 -0.03(-0.07%)
Oct 07, 2009 40.96 40.96 40.61 40.94 997,780 -0.02(-0.05%)
Oct 06, 2009 40.81 41.17 40.70 40.96 1,314,227 +0.08(+0.20%)
Oct 05, 2009 40.55 40.88 40.18 40.88 1,580,269 +0.53(+1.31%)
Oct 02, 2009 40.62 40.77 40.15 40.35 2,055,535 -0.41(-1.01%)
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.