Consolidated Edison (NY: ED )

79.46 USD +0.77 (+0.98%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.