Consolidated Edison (NY: ED )

74.85 USD +0.35 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.75 56.27 55.72 56.05 1,551,351 +0.48(+0.86%)
Feb 27, 2014 55.70 55.99 55.40 55.57 2,101,863 -0.13(-0.23%)
Feb 26, 2014 56.07 56.28 55.60 55.70 1,850,927 -0.41(-0.73%)
Feb 25, 2014 56.46 56.46 56.02 56.11 2,549,561 +0.36(+0.65%)
Feb 24, 2014 55.73 56.59 55.29 55.75 3,135,817 +0.46(+0.83%)
Feb 21, 2014 55.35 56.68 55.29 55.29 5,280,673 -0.01(-0.02%)
Feb 20, 2014 54.79 55.38 54.68 55.30 1,856,887 +0.56(+1.02%)
Feb 19, 2014 55.11 55.49 54.69 54.74 1,254,647 -0.53(-0.96%)
Feb 18, 2014 55.40 55.60 55.19 55.27 1,755,305 +0.11(+0.20%)
Feb 14, 2014 54.50 55.16 55.16 55.16 1,621,800 +0.64(+1.17%)
Feb 13, 2014 54.01 54.52 53.98 54.52 1,352,138 +0.51(+0.94%)
Feb 12, 2014 54.23 54.30 53.81 54.01 2,183,227 -0.42(-0.77%)
Feb 11, 2014 53.70 54.58 53.65 54.43 1,953,973 +0.73(+1.36%)
Feb 10, 2014 53.27 53.73 53.00 53.70 1,935,648 -0.32(-0.59%)
Feb 07, 2014 54.01 54.20 53.69 54.02 2,364,920 +0.22(+0.41%)
Feb 06, 2014 53.47 53.90 53.40 53.80 1,390,902 +0.41(+0.77%)
Feb 05, 2014 53.42 53.59 53.25 53.39 2,475,128 -0.20(-0.37%)
Feb 04, 2014 53.80 53.95 53.25 53.59 2,278,134 -0.15(-0.28%)
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.