Consolidated Edison (NY: ED )

73.66 USD -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.