Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 47.39 47.69 46.84 47.48 27,900 +0.14(+0.30%)
Aug 30, 2010 47.70 47.86 47.21 47.34 1,104,085 -0.54(-1.13%)
Aug 27, 2010 47.88 47.90 47.10 47.88 1,823,711 +0.73(+1.55%)
Aug 26, 2010 47.59 47.63 47.03 47.15 1,610,621 -0.29(-0.61%)
Aug 25, 2010 47.01 47.61 47.01 47.44 28,104 +0.13(+0.27%)
Aug 24, 2010 46.78 47.63 46.64 47.31 476 +0.33(+0.70%)
Aug 23, 2010 46.78 47.30 46.71 46.98 2,439,493 +0.28(+0.60%)
Aug 20, 2010 46.25 46.78 46.12 46.70 2,090,363 +0.20(+0.43%)
Aug 19, 2010 46.87 46.87 46.22 46.50 376 -0.46(-0.98%)
Aug 18, 2010 47.43 47.43 46.67 46.96 1,190 -0.42(-0.89%)
Aug 17, 2010 47.06 47.64 46.91 47.38 629 +0.53(+1.13%)
Aug 16, 2010 46.65 47.04 46.23 46.85 3,028,602 -0.70(-1.47%)
Aug 13, 2010 47.55 47.99 47.48 47.55 3,825,271 -0.40(-0.83%)
Aug 12, 2010 47.57 48.11 47.25 47.95 3,292,564 +0.31(+0.65%)
Aug 11, 2010 47.80 48.24 47.60 47.64 2,561,935 -0.72(-1.49%)
Aug 10, 2010 47.84 48.53 47.65 48.36 200 +0.39(+0.81%)
Aug 09, 2010 47.58 48.22 47.58 47.97 2,490,333 +0.40(+0.84%)
Aug 06, 2010 47.57 47.59 46.89 47.57 2,404,284 +0.36(+0.76%)
Aug 05, 2010 46.84 47.24 46.67 47.21 1,383,670 +0.27(+0.58%)
Aug 04, 2010 47.03 47.05 46.61 46.94 933 +0.01(+0.02%)
Aug 03, 2010 47.04 47.23 46.73 46.93 1,989,595 -0.21(-0.45%)
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.