Consolidated Edison (NY: ED )

75.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 47.39 47.69 46.84 47.48 27,900 +0.14(+0.30%)
Aug 30, 2010 47.70 47.86 47.21 47.34 1,104,085 -0.54(-1.13%)
Aug 27, 2010 47.88 47.90 47.10 47.88 1,823,711 +0.73(+1.55%)
Aug 26, 2010 47.59 47.63 47.03 47.15 1,610,621 -0.29(-0.61%)
Aug 25, 2010 47.01 47.61 47.01 47.44 28,104 +0.13(+0.27%)
Aug 24, 2010 46.78 47.63 46.64 47.31 476 +0.33(+0.70%)
Aug 23, 2010 46.78 47.30 46.71 46.98 2,439,493 +0.28(+0.60%)
Aug 20, 2010 46.25 46.78 46.12 46.70 2,090,363 +0.20(+0.43%)
Aug 19, 2010 46.87 46.87 46.22 46.50 376 -0.46(-0.98%)
Aug 18, 2010 47.43 47.43 46.67 46.96 1,190 -0.42(-0.89%)
Aug 17, 2010 47.06 47.64 46.91 47.38 629 +0.53(+1.13%)
Aug 16, 2010 46.65 47.04 46.23 46.85 3,028,602 -0.70(-1.47%)
Aug 13, 2010 47.55 47.99 47.48 47.55 3,825,271 -0.40(-0.83%)
Aug 12, 2010 47.57 48.11 47.25 47.95 3,292,564 +0.31(+0.65%)
Aug 11, 2010 47.80 48.24 47.60 47.64 2,561,935 -0.72(-1.49%)
Aug 10, 2010 47.84 48.53 47.65 48.36 200 +0.39(+0.81%)
Aug 09, 2010 47.58 48.22 47.58 47.97 2,490,333 +0.40(+0.84%)
Aug 06, 2010 47.57 47.59 46.89 47.57 2,404,284 +0.36(+0.76%)
Aug 05, 2010 46.84 47.24 46.67 47.21 1,383,670 +0.27(+0.58%)
Aug 04, 2010 47.03 47.05 46.61 46.94 933 +0.01(+0.02%)
Aug 03, 2010 47.04 47.23 46.73 46.93 1,989,595 -0.21(-0.45%)
Aug 02, 2010 46.40 47.15 46.40 47.14 2,096,950 +1.02(+2.21%)
Jul 30, 2010 46.12 46.39 45.90 46.12 2,042,819 -0.45(-0.97%)
Jul 29, 2010 47.16 47.25 46.28 46.57 1,086 -0.46(-0.98%)
Jul 28, 2010 47.03 47.10 46.79 47.03 225 -0.13(-0.28%)
Jul 27, 2010 47.16 47.19 46.58 47.16 301 +0.48(+1.03%)
Jul 26, 2010 46.38 46.69 46.21 46.68 1,314,331 +0.38(+0.82%)
Jul 23, 2010 45.79 46.30 45.60 46.30 1,609,746 +0.28(+0.61%)
Jul 22, 2010 45.48 46.20 45.44 46.02 1,765,160 +0.75(+1.66%)
Jul 21, 2010 45.79 45.79 45.01 45.27 1,874,481 -0.56(-1.22%)
Jul 20, 2010 45.83 45.85 44.98 45.83 1,705,534 +0.16(+0.35%)
Jul 19, 2010 45.24 45.85 45.11 45.67 1,505,486 +0.61(+1.35%)
Jul 16, 2010 45.06 45.70 44.97 45.06 1,852,958 -0.68(-1.49%)
Jul 15, 2010 45.46 45.85 45.26 45.74 1,521,745 +0.17(+0.37%)
Jul 14, 2010 45.42 45.57 45.15 45.57 1,117,837 +0.05(+0.11%)
Jul 13, 2010 45.70 45.71 45.21 45.52 1,018 +0.12(+0.26%)
Jul 12, 2010 45.19 45.51 44.95 45.40 1,080,198 +0.13(+0.29%)
Jul 09, 2010 45.27 45.35 44.90 45.27 1,225,919 -0.05(-0.11%)
Jul 08, 2010 44.85 45.32 44.72 45.32 2,240,032 +0.57(+1.27%)
Jul 07, 2010 43.64 44.77 43.50 44.75 600 +1.13(+2.59%)
Jul 06, 2010 43.39 43.80 43.20 43.62 704 +0.43(+1.00%)
Jul 02, 2010 43.19 43.42 42.90 43.19 1,901,067 +0.29(+0.68%)
Jul 01, 2010 43.10 43.11 42.50 42.90 2,239,751 -0.20(-0.46%)
Jun 30, 2010 43.33 43.76 43.00 43.10 3,198 -0.38(-0.87%)
Jun 29, 2010 43.88 43.90 43.26 43.48 1,332 -0.36(-0.82%)
Jun 25, 2010 43.84 43.98 43.42 43.84 1,481,617 +0.08(+0.18%)
Jun 24, 2010 43.52 44.29 43.47 43.76 1,640 +0.11(+0.25%)
Jun 23, 2010 43.98 44.02 43.45 43.65 1,692,477 -0.16(-0.37%)
Jun 22, 2010 44.69 44.81 43.71 43.81 1,757,265 -0.88(-1.97%)
Jun 21, 2010 45.00 45.08 44.47 44.69 1,288,183 -0.20(-0.45%)
Jun 18, 2010 44.89 44.93 44.57 44.89 1,374,185 +0.12(+0.27%)
Jun 17, 2010 44.40 44.83 44.19 44.77 484 +0.35(+0.79%)
Jun 16, 2010 43.84 44.52 43.84 44.42 1,349,120 +0.33(+0.75%)
Jun 15, 2010 43.63 44.10 43.51 44.09 1,292,020 +0.74(+1.71%)
Jun 14, 2010 43.35 43.63 43.25 43.35 1,407,304 +0.22(+0.51%)
Jun 11, 2010 42.82 43.14 42.52 43.13 1,081,740 +0.04(+0.09%)
Jun 10, 2010 42.58 43.09 42.58 43.09 993 +0.94(+2.23%)
Jun 09, 2010 42.69 42.74 42.03 42.15 1,341,763 -0.31(-0.73%)
Jun 08, 2010 42.00 42.51 41.71 42.46 1,518,984 +0.59(+1.41%)
Jun 07, 2010 41.83 42.37 41.70 41.87 1,644,537 +0.21(+0.50%)
Jun 04, 2010 41.66 42.48 41.52 41.66 2,138,541 -1.16(-2.71%)
Jun 03, 2010 42.77 43.15 42.63 42.82 1,741,873 +0.27(+0.63%)
Jun 02, 2010 42.00 42.55 41.72 42.55 11,976 +0.80(+1.92%)
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.