Consolidated Edison (NY: ED )

75.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.62 50.22 49.45 49.98 2,154,417 +0.57(+1.15%)
Feb 25, 2011 49.00 49.48 48.92 49.41 1,480,115 +0.56(+1.15%)
Feb 24, 2011 49.13 49.18 48.67 48.85 1,671,623 -0.36(-0.73%)
Feb 23, 2011 48.89 49.38 48.66 49.21 2,730,637 +0.32(+0.65%)
Feb 22, 2011 48.63 48.99 48.55 48.89 1,587,703 -0.13(-0.27%)
Feb 18, 2011 48.92 49.15 48.71 49.02 1,593,237 +0.12(+0.25%)
Feb 17, 2011 49.07 49.27 48.80 48.90 2,108,426 -0.32(-0.65%)
Feb 16, 2011 49.55 49.56 48.94 49.22 1,733,792 -0.31(-0.63%)
Feb 15, 2011 49.31 49.65 49.25 49.53 1,105,673 +0.19(+0.39%)
Feb 14, 2011 49.59 49.59 49.16 49.34 1,159,736 -0.76(-1.52%)
Feb 11, 2011 50.02 50.30 49.98 50.10 1,966,634 +0.01(+0.02%)
Feb 10, 2011 49.78 50.10 49.72 50.09 1,491,698 +0.15(+0.30%)
Feb 09, 2011 49.64 49.98 49.47 49.94 1,634,908 +0.30(+0.60%)
Feb 08, 2011 49.96 49.96 49.55 49.64 1,862,882 -0.25(-0.50%)
Feb 07, 2011 49.65 49.89 49.59 49.89 4,881,428 +0.30(+0.60%)
Feb 04, 2011 49.91 49.92 49.40 49.59 4,816,314 -0.28(-0.56%)
Feb 03, 2011 49.74 49.90 49.60 49.87 4,361,630 +0.05(+0.10%)
Feb 02, 2011 50.00 50.15 49.72 49.82 1,453,542 -0.29(-0.58%)
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.