Consolidated Edison (NY: ED )

75.01 USD +1.28 (+1.74%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 53.11 53.31 52.82 53.24 1,222,969 +0.14(+0.26%)
Jun 29, 2011 52.93 53.20 52.75 53.10 1,335,952 +0.17(+0.32%)
Jun 28, 2011 52.76 52.98 52.58 52.93 855,879 +0.24(+0.46%)
Jun 27, 2011 52.53 52.80 52.53 52.69 852,931 +0.29(+0.55%)
Jun 24, 2011 52.36 52.79 52.30 52.40 1,437,046 +0.16(+0.31%)
Jun 23, 2011 52.32 52.39 51.84 52.24 1,940,137 -0.47(-0.89%)
Jun 22, 2011 52.84 52.98 52.51 52.71 1,802,100 -0.24(-0.45%)
Jun 21, 2011 53.12 53.25 52.72 52.95 1,514,704 -0.06(-0.11%)
Jun 20, 2011 52.93 53.02 52.85 53.01 1,118,772 +0.23(+0.44%)
Jun 17, 2011 52.81 53.22 52.72 52.78 2,184,778 +0.17(+0.32%)
Jun 16, 2011 52.17 52.69 52.15 52.61 2,399,572 +0.56(+1.08%)
Jun 15, 2011 52.06 52.41 51.81 52.05 2,214,836 -0.16(-0.31%)
Jun 14, 2011 52.46 52.46 51.90 52.21 1,600,311 +0.12(+0.23%)
Jun 13, 2011 51.96 52.32 51.67 52.09 1,520,855 +0.26(+0.50%)
Jun 10, 2011 52.24 52.33 51.77 51.83 2,058,135 -0.48(-0.92%)
Jun 09, 2011 52.57 52.65 52.25 52.31 1,570,660 -0.25(-0.48%)
Jun 08, 2011 52.37 52.61 52.12 52.56 2,152,187 +0.26(+0.50%)
Jun 07, 2011 52.19 52.63 52.14 52.30 2,069,247 +0.15(+0.29%)
Jun 06, 2011 52.18 52.41 51.91 52.15 1,390,227 -0.17(-0.32%)
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.