Consolidated Edison (NY: ED )

75.29 USD -0.22 (-0.29%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.52 51.68 51.22 51.26 2,224,500 -0.54(-1.04%)
Apr 27, 2007 52.22 52.22 51.64 51.80 1,325,216 -0.42(-0.80%)
Apr 26, 2007 52.50 52.90 52.08 52.22 1,397,244 -0.41(-0.78%)
Apr 25, 2007 52.45 52.79 52.02 52.63 1,717,145 +0.47(+0.90%)
Apr 24, 2007 52.12 52.26 51.89 52.16 1,963,100 +0.18(+0.35%)
Apr 23, 2007 51.98 52.14 51.83 51.98 1,566,900 -0.02(-0.04%)
Apr 20, 2007 51.95 52.15 51.71 52.00 2,337,366 +0.09(+0.17%)
Apr 19, 2007 51.71 52.53 51.71 51.91 1,689,089 -0.64(-1.22%)
Apr 18, 2007 52.15 52.63 52.05 52.55 1,098,436 +0.20(+0.38%)
Apr 17, 2007 51.92 52.49 51.84 52.35 1,424,700 +0.41(+0.79%)
Apr 16, 2007 51.92 52.00 51.70 51.94 976,500 +0.15(+0.29%)
Apr 13, 2007 51.99 51.99 51.46 51.79 793,700 +0.04(+0.08%)
Apr 12, 2007 51.80 52.05 51.48 51.75 1,243,700 -0.05(-0.10%)
Apr 11, 2007 52.15 52.23 51.66 51.80 1,443,483 -0.46(-0.88%)
Apr 10, 2007 52.23 52.30 51.95 52.26 1,467,000 +0.12(+0.23%)
Apr 09, 2007 51.94 52.24 51.88 52.14 868,100 +0.09(+0.17%)
Apr 05, 2007 51.69 52.18 51.60 52.05 940,000 +0.21(+0.41%)
Apr 04, 2007 51.83 52.22 51.75 51.84 1,295,600 -0.16(-0.31%)
Apr 03, 2007 51.92 52.06 51.51 52.00 1,538,843 +0.28(+0.54%)
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.