Consolidated Edison (NY: ED )

73.03 USD -0.08 (-0.11%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 56.51 56.54 55.96 56.21 3,181,080 -0.11(-0.20%)
Aug 30, 2011 56.27 56.57 55.98 56.32 2,531,438 -0.01(-0.02%)
Aug 29, 2011 56.10 56.51 55.90 56.33 2,303,883 +0.74(+1.33%)
Aug 26, 2011 55.76 55.92 54.72 55.59 3,531,398 -0.59(-1.05%)
Aug 25, 2011 56.89 56.89 55.97 56.18 3,440,339 -0.72(-1.27%)
Aug 24, 2011 55.38 56.96 55.26 56.90 3,606,474 +1.52(+2.74%)
Aug 23, 2011 54.68 55.41 54.19 55.38 4,109,325 +0.82(+1.50%)
Aug 22, 2011 55.00 55.11 54.35 54.56 3,494,974 +0.20(+0.37%)
Aug 19, 2011 54.04 54.78 53.88 54.36 3,612,938 -0.01(-0.02%)
Aug 18, 2011 53.54 54.45 53.33 54.37 3,965,798 -0.13(-0.24%)
Aug 17, 2011 54.60 55.21 54.41 54.50 2,575,829 +0.01(+0.02%)
Aug 16, 2011 54.39 54.63 53.91 54.49 2,867,291 -0.30(-0.55%)
Aug 15, 2011 53.56 54.83 53.55 54.79 3,593,419 +1.06(+1.97%)
Aug 12, 2011 54.41 54.87 53.48 53.73 3,860,585 -0.31(-0.57%)
Aug 11, 2011 52.59 54.58 52.38 54.04 4,969,680 +1.97(+3.78%)
Aug 10, 2011 52.07 53.52 51.58 52.07 5,668,494 +0.17(+0.33%)
Aug 09, 2011 51.93 51.92 49.18 51.90 6,076,850 +1.49(+2.96%)
Aug 08, 2011 51.93 53.27 50.25 50.41 6,021,697 -2.86(-5.37%)
Aug 05, 2011 52.79 53.88 52.26 53.27 6,137,066 +1.53(+2.96%)
Aug 04, 2011 52.31 52.85 51.69 51.74 4,290,489 -0.90(-1.71%)
Aug 03, 2011 52.45 52.91 52.17 52.64 3,122,633 +0.36(+0.69%)
Aug 02, 2011 52.62 52.78 52.28 52.28 1,724,446 -0.47(-0.89%)
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.