Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.00 62.00 60.92 61.55 3,625,485 -0.53(-0.85%)
Apr 29, 2015 61.88 62.25 61.46 62.08 1,988,794 -0.19(-0.31%)
Apr 28, 2015 61.50 62.28 61.14 62.27 1,752,972 +0.58(+0.94%)
Apr 27, 2015 62.64 62.64 61.46 61.69 1,541,597 -0.81(-1.30%)
Apr 24, 2015 61.98 63.03 61.78 62.50 1,416,137 +0.40(+0.64%)
Apr 23, 2015 61.57 62.40 61.43 62.10 1,570,227 +0.46(+0.75%)
Apr 22, 2015 61.43 61.82 61.02 61.64 1,868,515 +0.17(+0.28%)
Apr 21, 2015 61.80 62.44 61.20 61.47 1,943,507 -0.33(-0.53%)
Apr 20, 2015 61.15 62.27 61.13 61.80 1,590,986 +0.86(+1.41%)
Apr 17, 2015 60.73 61.48 60.62 60.94 2,314,553 +0.03(+0.05%)
Apr 16, 2015 60.69 61.03 60.15 60.91 1,756,605 +0.15(+0.25%)
Apr 15, 2015 60.81 61.42 60.69 60.76 1,143,669 -0.06(-0.10%)
Apr 14, 2015 60.61 61.07 60.50 60.82 942,730 +0.36(+0.60%)
Apr 13, 2015 60.91 61.11 60.41 60.46 861,093 -0.40(-0.66%)
Apr 10, 2015 60.51 61.19 60.33 60.86 1,155,356 +0.60(+1.00%)
Apr 09, 2015 60.51 60.54 59.91 60.26 1,715,025 -0.34(-0.56%)
Apr 08, 2015 60.65 60.80 60.08 60.60 1,567,189 +0.01(+0.02%)
Apr 07, 2015 61.50 61.70 60.53 60.59 1,321,238 -0.96(-1.56%)
Apr 06, 2015 61.04 61.96 61.04 61.55 1,602,069 +0.60(+0.98%)
Apr 02, 2015 61.07 60.95 60.95 60.95 1,985,700 -0.20(-0.33%)
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.