Consolidated Edison (NY: ED )

100.58 +0.71 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.80 55.59 54.51 55.47 1,941,026 +0.54(+0.98%)
Dec 28, 2012 55.20 55.55 54.91 54.93 1,645,203 -0.49(-0.88%)
Dec 27, 2012 55.35 55.58 54.93 55.42 1,355,298 -0.04(-0.07%)
Dec 26, 2012 56.05 56.19 55.42 55.46 947,267 -0.51(-0.91%)
Dec 24, 2012 56.01 56.11 55.56 55.97 756,311 -0.08(-0.14%)
Dec 21, 2012 56.18 56.41 55.68 56.05 4,522,653 -0.39(-0.69%)
Dec 20, 2012 56.45 56.55 56.13 56.44 1,422,633 +0.04(+0.07%)
Dec 19, 2012 57.14 57.18 56.32 56.40 1,650,750 -0.79(-1.38%)
Dec 18, 2012 56.98 57.55 56.89 57.19 2,082,347 +0.21(+0.37%)
Dec 17, 2012 56.42 57.01 56.25 56.98 2,677,805 +0.86(+1.53%)
Dec 14, 2012 55.78 56.14 55.61 56.12 1,761,156 +0.16(+0.29%)
Dec 13, 2012 56.25 56.40 55.76 55.96 1,205,460 -0.38(-0.67%)
Dec 12, 2012 56.41 56.81 56.26 56.34 2,241,205 -0.02(-0.04%)
Dec 11, 2012 56.22 56.84 56.08 56.36 1,802,489 +0.29(+0.52%)
Dec 10, 2012 56.01 56.23 55.89 56.07 1,079,879 +0.04(+0.07%)
Dec 07, 2012 56.10 56.30 55.76 56.03 1,581,196 -0.08(-0.14%)
Dec 06, 2012 56.07 56.35 55.82 56.11 1,689,079 +0.03(+0.05%)
Dec 05, 2012 55.36 56.32 55.29 56.08 1,703,196 +0.72(+1.30%)
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.