Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.67 50.89 50.56 50.72 1,146,659 +0.00(+0.00%)
Mar 30, 2011 50.72 50.72 50.72 50.72 1,559,115 +0.10(+0.20%)
Mar 29, 2011 50.08 50.68 49.97 50.62 1,358,432 +0.50(+1.00%)
Mar 28, 2011 50.03 50.35 50.00 50.12 1,394,368 +0.11(+0.22%)
Mar 25, 2011 50.06 50.16 49.91 50.01 1,121,184 +0.09(+0.18%)
Mar 24, 2011 49.86 50.04 49.56 49.92 1,037,181 +0.21(+0.42%)
Mar 23, 2011 49.84 49.86 49.36 49.71 1,301,260 -0.08(-0.16%)
Mar 22, 2011 50.18 50.24 49.79 49.79 1,339,284 -0.36(-0.72%)
Mar 21, 2011 50.09 50.20 50.01 50.15 1,233,626 +0.64(+1.29%)
Mar 18, 2011 49.74 49.96 49.43 49.51 2,509,102 +0.22(+0.45%)
Mar 17, 2011 49.52 49.57 48.85 49.29 2,159,589 +0.21(+0.43%)
Mar 16, 2011 49.73 49.80 48.86 49.08 2,662,887 -0.65(-1.31%)
Mar 15, 2011 49.72 50.06 49.70 49.73 2,735,342 -0.15(-0.30%)
Mar 14, 2011 50.02 50.02 49.58 49.88 2,153,880 -0.39(-0.78%)
Mar 11, 2011 50.15 50.39 49.99 50.27 796,241 +0.08(+0.16%)
Mar 10, 2011 50.49 50.61 50.08 50.19 1,270,215 -0.53(-1.04%)
Mar 09, 2011 50.23 50.78 50.23 50.72 1,373,851 +0.38(+0.75%)
Mar 08, 2011 49.82 50.49 49.80 50.34 1,336,801 +0.50(+1.00%)
Mar 07, 2011 49.79 50.25 49.71 49.84 1,554,405 +0.13(+0.26%)
Mar 04, 2011 49.90 49.99 49.33 49.71 1,149,289 -0.20(-0.40%)
Mar 03, 2011 49.79 50.12 49.71 49.91 1,305,190 +0.33(+0.67%)
Mar 02, 2011 49.69 49.78 49.35 49.58 1,351,243 +0.01(+0.02%)
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.