Consolidated Edison (NY: ED )

77.23 USD +0.19 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 56.22 56.46 55.87 56.23 1,441,316 +0.03(+0.05%)
Aug 29, 2013 56.25 56.47 56.02 56.20 1,047,617 -0.24(-0.43%)
Aug 28, 2013 56.18 56.63 56.02 56.44 1,436,253 +0.13(+0.23%)
Aug 27, 2013 55.88 56.65 55.80 56.31 1,735,335 +0.11(+0.20%)
Aug 26, 2013 56.55 56.76 56.20 56.20 1,970,868 -0.39(-0.69%)
Aug 23, 2013 56.14 56.83 56.00 56.59 2,177,126 +0.54(+0.96%)
Aug 22, 2013 55.86 56.31 55.66 56.05 3,118,780 +0.32(+0.57%)
Aug 21, 2013 56.30 56.34 55.64 55.73 1,228,828 -0.69(-1.22%)
Aug 20, 2013 56.10 57.06 56.10 56.42 1,462,909 +0.32(+0.57%)
Aug 19, 2013 56.61 56.77 55.98 56.10 1,370,040 -0.54(-0.95%)
Aug 16, 2013 57.22 57.47 56.42 56.64 2,017,443 -0.75(-1.31%)
Aug 15, 2013 58.00 58.26 57.23 57.39 1,765,150 -0.85(-1.46%)
Aug 14, 2013 58.61 58.69 57.93 58.24 1,273,351 -0.47(-0.80%)
Aug 13, 2013 59.26 59.28 58.63 58.71 1,597,952 -0.57(-0.96%)
Aug 12, 2013 59.51 59.69 58.93 59.28 1,800,244 -1.02(-1.69%)
Aug 09, 2013 60.50 60.76 60.25 60.30 4,529,140 -0.29(-0.48%)
Aug 08, 2013 60.58 60.85 60.31 60.59 4,282,191 +0.05(+0.08%)
Aug 07, 2013 59.55 60.60 59.50 60.54 1,368,615 +0.74(+1.24%)
Aug 06, 2013 60.08 60.10 59.64 59.80 1,173,010 -0.23(-0.38%)
Aug 05, 2013 60.19 60.27 59.90 60.03 940,402 -0.34(-0.56%)
Aug 02, 2013 60.47 60.66 59.69 60.37 1,408,593 +0.04(+0.07%)
Aug 01, 2013 60.14 60.46 59.82 60.33 1,333,832 +0.43(+0.72%)
Jul 31, 2013 60.24 60.44 59.63 59.90 1,573,856 -0.40(-0.66%)
Jul 30, 2013 60.50 60.71 60.09 60.30 1,077,807 +0.03(+0.05%)
Jul 29, 2013 59.76 60.47 59.58 60.27 1,434,567 +0.34(+0.57%)
Jul 26, 2013 59.28 59.95 59.05 59.93 1,165,091 +0.51(+0.86%)
Jul 25, 2013 59.55 59.84 59.14 59.42 1,843,723 -0.21(-0.35%)
Jul 24, 2013 60.35 60.49 59.43 59.63 1,031,309 -0.77(-1.27%)
Jul 23, 2013 60.16 60.58 59.97 60.40 1,152,951 +0.27(+0.45%)
Jul 22, 2013 60.36 60.44 59.98 60.13 1,409,583 -0.35(-0.58%)
Jul 19, 2013 60.28 60.60 60.07 60.48 2,358,088 +0.36(+0.60%)
Jul 18, 2013 59.87 60.39 59.81 60.12 1,624,935 +0.43(+0.72%)
Jul 17, 2013 60.08 60.24 59.54 59.69 1,107,890 -0.05(-0.08%)
Jul 16, 2013 60.05 60.14 59.45 59.74 1,336,412 -0.31(-0.52%)
Jul 15, 2013 59.07 60.13 59.01 60.05 1,592,350 +0.85(+1.44%)
Jul 12, 2013 58.76 59.28 58.36 59.20 1,764,656 +0.39(+0.66%)
Jul 11, 2013 58.30 58.82 58.30 58.81 1,583,446 +0.93(+1.61%)
Jul 10, 2013 57.87 58.11 57.29 57.88 1,653,684 +0.00(+0.00%)
Jul 09, 2013 57.87 58.03 57.58 57.88 1,633,321 +0.15(+0.26%)
Jul 08, 2013 57.42 57.74 57.16 57.73 1,938,330 +0.57(+1.00%)
Jul 05, 2013 57.46 57.46 56.56 57.16 1,236,256 -0.30(-0.52%)
Jul 03, 2013 57.42 57.59 57.18 57.46 725,539 -0.10(-0.17%)
Jul 02, 2013 57.43 57.97 57.32 57.56 1,533,104 +0.05(+0.09%)
Jul 01, 2013 58.52 58.68 57.35 57.51 1,699,682 -0.80(-1.37%)
Jun 28, 2013 57.81 58.41 57.53 58.31 5,117,351 +0.27(+0.47%)
Jun 27, 2013 58.25 58.72 57.90 58.04 1,796,412 -0.07(-0.12%)
Jun 26, 2013 57.47 58.21 57.40 58.11 1,947,919 +1.08(+1.89%)
Jun 25, 2013 56.50 57.25 56.15 57.03 1,726,106 +0.74(+1.31%)
Jun 24, 2013 55.98 56.66 55.42 56.29 2,418,157 -0.10(-0.18%)
Jun 21, 2013 56.23 56.84 55.60 56.39 3,251,936 +0.61(+1.09%)
Jun 20, 2013 57.00 57.17 55.70 55.78 2,500,720 -1.50(-2.62%)
Jun 19, 2013 58.81 58.95 57.27 57.28 1,736,811 -1.67(-2.83%)
Jun 18, 2013 58.49 58.95 58.13 58.95 1,984,035 +0.38(+0.65%)
Jun 17, 2013 58.26 58.70 58.24 58.57 2,537,390 +0.75(+1.30%)
Jun 14, 2013 57.85 58.12 57.55 57.82 2,058,573 +0.26(+0.45%)
Jun 13, 2013 56.76 57.58 56.50 57.56 2,033,197 +0.79(+1.39%)
Jun 12, 2013 57.33 57.51 56.59 56.77 1,409,681 -0.38(-0.66%)
Jun 11, 2013 57.12 57.65 57.01 57.15 1,255,536 -0.25(-0.44%)
Jun 10, 2013 57.50 57.70 57.13 57.40 1,211,679 -0.03(-0.05%)
Jun 07, 2013 57.41 57.75 56.88 57.43 1,434,030 +0.10(+0.17%)
Jun 06, 2013 56.98 57.73 56.56 57.33 2,293,658 +0.34(+0.60%)
Jun 05, 2013 56.35 57.19 56.00 56.99 3,124,604 +0.50(+0.89%)
Jun 04, 2013 56.95 57.05 56.23 56.49 2,306,673 -0.49(-0.86%)
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.