Consolidated Edison (NY: ED )

77.94 USD +0.30 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.60 64.16 63.46 63.59 2,135,542 +0.44(+0.70%)
Jul 30, 2015 62.14 63.35 62.01 63.15 1,904,149 +0.81(+1.30%)
Jul 29, 2015 61.87 62.50 61.30 62.34 3,255,102 +0.44(+0.71%)
Jul 28, 2015 61.54 61.96 61.35 61.90 1,705,033 +0.28(+0.45%)
Jul 27, 2015 61.00 62.07 60.90 61.62 2,332,153 +0.72(+1.18%)
Jul 24, 2015 61.06 61.17 60.51 60.90 2,507,657 -0.25(-0.41%)
Jul 23, 2015 62.06 62.17 60.48 61.15 2,788,273 -1.05(-1.69%)
Jul 22, 2015 61.48 62.31 61.32 62.20 2,745,805 +0.72(+1.17%)
Jul 21, 2015 61.29 61.49 60.80 61.48 2,779,256 +0.08(+0.13%)
Jul 20, 2015 61.20 61.42 60.87 61.40 1,746,542 +0.10(+0.16%)
Jul 17, 2015 61.50 61.64 61.10 61.30 2,103,616 -0.42(-0.68%)
Jul 16, 2015 60.98 61.81 60.83 61.72 1,599,956 +0.93(+1.53%)
Jul 15, 2015 60.42 60.79 60.08 60.79 1,191,784 +0.37(+0.61%)
Jul 14, 2015 60.66 61.08 60.26 60.42 2,156,024 -0.27(-0.44%)
Jul 13, 2015 60.99 61.37 60.45 60.69 1,924,378 -0.12(-0.20%)
Jul 10, 2015 60.42 61.45 60.20 60.81 2,058,885 +0.32(+0.53%)
Jul 09, 2015 61.28 61.38 60.18 60.49 1,869,092 -0.74(-1.21%)
Jul 08, 2015 61.09 61.61 60.76 61.23 2,545,482 +0.15(+0.25%)
Jul 07, 2015 59.83 61.50 59.80 61.08 4,826,779 +1.48(+2.48%)
Jul 06, 2015 59.11 59.66 58.94 59.60 2,466,157 +0.46(+0.78%)
Jul 02, 2015 58.57 59.14 59.14 59.14 1,878,500 +0.86(+1.48%)
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.