Consolidated Edison (NY: ED )

74.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 58.16 58.48 57.80 58.10 2,060,359 -0.01(-0.02%)
Feb 28, 2012 58.44 58.64 58.03 58.11 1,377,876 -0.32(-0.55%)
Feb 27, 2012 58.57 58.95 58.28 58.43 1,528,623 -0.41(-0.70%)
Feb 24, 2012 58.01 58.86 57.97 58.84 2,395,465 +0.88(+1.52%)
Feb 23, 2012 57.85 58.09 57.70 57.96 1,891,463 +0.10(+0.17%)
Feb 22, 2012 57.75 58.14 57.71 57.86 1,568,527 +0.00(+0.00%)
Feb 21, 2012 57.97 58.15 57.77 57.86 1,326,881 -0.01(-0.02%)
Feb 17, 2012 58.09 58.18 57.85 57.87 1,678,622 -0.03(-0.05%)
Feb 16, 2012 57.69 58.30 57.69 57.90 1,578,072 +0.25(+0.43%)
Feb 15, 2012 57.92 58.01 57.46 57.65 1,707,449 -0.32(-0.55%)
Feb 14, 2012 57.89 58.12 57.63 57.97 2,244,469 +0.06(+0.10%)
Feb 13, 2012 58.77 58.81 57.87 57.91 1,965,771 -1.22(-2.06%)
Feb 10, 2012 59.33 59.44 59.00 59.13 1,920,373 -0.34(-0.57%)
Feb 09, 2012 59.30 59.51 59.16 59.47 5,823,180 +0.08(+0.13%)
Feb 08, 2012 59.27 59.45 58.84 59.39 1,872,348 +0.26(+0.44%)
Feb 07, 2012 58.71 59.31 58.55 59.13 1,353,545 +0.33(+0.56%)
Feb 06, 2012 58.70 58.96 58.58 58.80 1,079,030 -0.02(-0.03%)
Feb 03, 2012 59.13 59.34 58.51 58.82 1,619,381 -0.05(-0.08%)
Feb 02, 2012 59.07 59.16 58.67 58.87 1,326,347 -0.14(-0.24%)
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.