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 (%)
Apr 30, 2012 59.23 59.50 58.97 59.45 4,578,314 +0.14(+0.24%)
Apr 27, 2012 59.34 59.40 59.00 59.31 1,050,265 +0.02(+0.03%)
Apr 26, 2012 59.01 59.34 58.76 59.29 1,107,370 +0.27(+0.46%)
Apr 25, 2012 58.96 59.07 58.65 59.02 1,335,243 +0.29(+0.49%)
Apr 24, 2012 58.35 58.79 58.30 58.73 968,224 +0.40(+0.69%)
Apr 23, 2012 58.41 58.43 58.17 58.33 1,254,143 -0.28(-0.48%)
Apr 20, 2012 57.96 58.65 57.82 58.61 1,872,083 +0.71(+1.23%)
Apr 19, 2012 58.07 58.07 57.65 57.90 1,672,767 -0.11(-0.19%)
Apr 18, 2012 58.09 58.28 57.81 58.01 1,611,117 -0.21(-0.36%)
Apr 17, 2012 58.45 58.56 57.75 58.22 1,579,004 +0.00(+0.00%)
Apr 16, 2012 57.91 58.46 57.79 58.22 1,325,993 +0.47(+0.81%)
Apr 13, 2012 57.86 58.41 57.71 57.75 1,652,131 -0.12(-0.21%)
Apr 12, 2012 57.59 57.99 57.31 57.87 1,968,540 +0.48(+0.84%)
Apr 11, 2012 57.44 57.57 57.14 57.39 1,536,341 +0.25(+0.44%)
Apr 10, 2012 57.51 57.64 57.01 57.14 1,855,036 -0.62(-1.07%)
Apr 09, 2012 57.64 57.95 57.64 57.76 1,448,040 -0.42(-0.72%)
Apr 05, 2012 58.45 58.47 57.83 58.18 1,310,935 -0.47(-0.80%)
Apr 04, 2012 58.47 58.77 58.34 58.65 1,605,605 -0.10(-0.17%)
Apr 03, 2012 58.61 58.76 58.35 58.75 1,910,082 +0.20(+0.34%)
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.