Consolidated Edison (NY: ED )

74.49 USD -1.79 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.71 57.04 56.65 56.88 1,417,804 +0.10(+0.18%)
Jan 30, 2013 57.04 57.04 56.65 56.78 965,225 -0.18(-0.32%)
Jan 29, 2013 56.37 57.06 56.31 56.96 1,359,237 +0.49(+0.87%)
Jan 28, 2013 56.39 56.53 56.00 56.47 1,504,917 -0.04(-0.07%)
Jan 25, 2013 56.33 56.56 56.02 56.51 1,734,755 +0.17(+0.30%)
Jan 24, 2013 56.12 56.47 55.97 56.34 1,691,000 +0.32(+0.57%)
Jan 23, 2013 56.07 56.08 55.67 56.02 1,656,162 -0.01(-0.02%)
Jan 22, 2013 55.74 56.09 55.60 56.03 1,544,096 +0.25(+0.45%)
Jan 18, 2013 55.24 55.78 55.17 55.78 2,388,049 +0.50(+0.90%)
Jan 17, 2013 55.54 55.57 55.24 55.28 1,474,049 -0.03(-0.05%)
Jan 16, 2013 55.46 55.76 55.19 55.31 1,802,883 -0.03(-0.05%)
Jan 15, 2013 55.16 55.41 54.95 55.34 3,054,370 -0.40(-0.72%)
Jan 14, 2013 56.00 56.06 55.71 55.74 1,388,787 -0.17(-0.30%)
Jan 11, 2013 56.21 56.25 55.72 55.91 1,531,565 -0.18(-0.32%)
Jan 10, 2013 56.32 56.41 55.87 56.09 1,928,873 -0.02(-0.04%)
Jan 09, 2013 56.17 56.17 55.79 56.11 1,757,035 +0.08(+0.14%)
Jan 08, 2013 56.23 56.38 55.82 56.03 2,091,945 -0.32(-0.57%)
Jan 07, 2013 56.75 56.86 56.30 56.35 1,310,332 -0.55(-0.97%)
Jan 04, 2013 56.69 56.94 56.58 56.90 1,520,704 +0.32(+0.57%)
Jan 03, 2013 56.57 56.85 56.45 56.58 1,358,640 -0.01(-0.02%)
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.