Consolidated Edison (NY: ED )

72.16 USD -0.37 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.95 42.99 42.60 42.75 1,353,327 -0.12(-0.28%)
Feb 25, 2010 42.50 42.91 42.16 42.87 1,817,582 -0.03(-0.07%)
Feb 24, 2010 42.94 42.94 42.52 42.90 1,752,395 +0.15(+0.35%)
Feb 23, 2010 42.91 43.00 42.65 42.75 1,240,130 -0.17(-0.40%)
Feb 22, 2010 43.14 43.33 42.79 42.92 1,598,653 -0.21(-0.49%)
Feb 19, 2010 42.61 43.34 42.49 43.13 1,993,642 +0.42(+0.98%)
Feb 18, 2010 42.78 42.87 42.44 42.71 1,941,469 -0.15(-0.35%)
Feb 17, 2010 43.11 43.11 42.70 42.86 1,027,494 -0.09(-0.21%)
Feb 16, 2010 42.40 42.95 42.39 42.95 1,309,430 +0.73(+1.73%)
Feb 12, 2010 42.26 42.22 42.22 42.22 2,688,500 -0.95(-2.20%)
Feb 11, 2010 42.98 43.28 42.71 43.17 2,019,442 +0.19(+0.44%)
Feb 10, 2010 43.40 43.40 42.66 42.98 2,490,962 -0.46(-1.06%)
Feb 09, 2010 43.04 43.80 42.87 43.44 2,116,133 +0.43(+1.00%)
Feb 08, 2010 43.23 43.30 42.76 43.01 1,381,211 -0.17(-0.39%)
Feb 05, 2010 43.04 43.25 42.51 43.18 3,735,587 +0.16(+0.37%)
Feb 04, 2010 43.63 43.73 43.00 43.02 3,207,377 -0.67(-1.53%)
Feb 03, 2010 44.02 44.03 43.60 43.69 1,205,701 -0.45(-1.02%)
Feb 02, 2010 43.95 44.16 43.40 44.14 1,628,020 +0.21(+0.48%)
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.