Consolidated Edison (NY: ED )

81.61 USD -0.20 (-0.24%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.15 60.63 60.05 60.36 1,723,409 +0.26(+0.43%)
May 30, 2012 59.76 60.65 59.74 60.10 1,608,576 +0.14(+0.23%)
May 29, 2012 59.85 59.96 59.66 59.96 957,931 +0.35(+0.59%)
May 25, 2012 59.68 59.99 59.51 59.61 980,618 +0.02(+0.03%)
May 24, 2012 59.38 59.82 59.24 59.59 1,059,442 +0.36(+0.61%)
May 23, 2012 59.00 59.52 58.98 59.23 1,939,138 +0.20(+0.34%)
May 22, 2012 58.87 59.17 58.79 59.03 1,356,241 +0.22(+0.37%)
May 21, 2012 58.76 59.33 58.35 58.81 1,164,742 +0.14(+0.24%)
May 18, 2012 58.78 59.01 58.52 58.67 1,467,340 +0.11(+0.19%)
May 17, 2012 58.80 58.96 58.39 58.56 1,019,037 -0.27(-0.46%)
May 16, 2012 58.72 58.96 58.46 58.83 1,110,543 +0.08(+0.14%)
May 15, 2012 58.95 59.09 58.55 58.75 1,062,505 -0.27(-0.46%)
May 14, 2012 58.82 59.23 58.66 59.02 1,028,628 -0.79(-1.32%)
May 11, 2012 59.90 60.25 59.68 59.81 1,187,521 -0.21(-0.35%)
May 10, 2012 59.75 60.19 59.61 60.02 1,288,839 +0.55(+0.92%)
May 09, 2012 59.32 59.77 59.25 59.47 1,355,750 -0.23(-0.39%)
May 08, 2012 59.00 59.75 58.99 59.70 1,235,345 +0.56(+0.95%)
May 07, 2012 59.15 59.32 58.89 59.14 1,108,838 -0.24(-0.40%)
May 04, 2012 59.00 59.70 59.00 59.38 1,241,325 +0.22(+0.37%)
May 03, 2012 59.41 59.73 59.16 59.16 1,195,425 -0.15(-0.25%)
May 02, 2012 59.59 59.64 59.24 59.31 1,268,696 -0.35(-0.59%)
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.