Consolidated Edison (NY: ED )

81.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 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%)
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.