Consolidated Edison (NY: ED )

76.28 USD +0.06 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 55.45 55.79 55.21 55.79 2,119,186 +0.35(+0.63%)
Nov 29, 2012 55.46 55.48 55.00 55.44 1,087,622 +0.07(+0.13%)
Nov 28, 2012 54.80 55.44 54.50 55.37 1,831,977 +0.53(+0.97%)
Nov 27, 2012 54.97 55.26 54.68 54.84 1,482,067 -0.04(-0.07%)
Nov 26, 2012 54.00 55.22 53.98 54.88 2,268,508 +0.78(+1.44%)
Nov 23, 2012 54.27 54.28 53.68 54.10 764,692 -0.11(-0.20%)
Nov 21, 2012 54.45 54.55 53.63 54.21 1,640,410 -0.22(-0.40%)
Nov 20, 2012 54.80 54.80 54.17 54.43 1,152,003 -0.32(-0.58%)
Nov 19, 2012 55.18 55.27 54.44 54.75 1,479,406 -0.23(-0.42%)
Nov 16, 2012 54.36 54.99 54.36 54.98 2,109,607 +0.55(+1.01%)
Nov 15, 2012 55.21 55.50 54.20 54.43 2,821,250 -0.80(-1.45%)
Nov 14, 2012 55.28 55.40 54.86 55.23 1,900,782 +0.04(+0.07%)
Nov 13, 2012 54.86 55.71 54.86 55.19 1,690,828 +0.07(+0.13%)
Nov 12, 2012 55.52 55.75 54.87 55.12 1,902,357 -0.62(-1.11%)
Nov 09, 2012 55.91 56.15 55.53 55.74 2,030,759 -0.68(-1.21%)
Nov 08, 2012 56.37 57.44 56.37 56.42 2,164,494 +0.16(+0.28%)
Nov 07, 2012 57.48 57.54 55.80 56.26 3,708,439 -1.50(-2.60%)
Nov 06, 2012 58.22 58.71 57.68 57.76 2,114,592 -0.24(-0.41%)
Nov 05, 2012 59.10 59.17 57.77 58.00 3,104,147 -1.20(-2.03%)
Nov 02, 2012 59.98 60.06 59.10 59.20 1,045,330 -0.53(-0.89%)
Nov 01, 2012 60.44 60.47 59.50 59.73 1,384,491 -0.65(-1.08%)
Oct 31, 2012 59.67 60.56 59.01 60.38 1,514,247 +0.41(+0.68%)
Oct 26, 2012 60.09 59.97 59.97 59.97 1,113,600 -0.04(-0.07%)
Oct 25, 2012 59.69 60.01 59.56 60.01 1,276,669 +0.44(+0.74%)
Oct 24, 2012 59.89 59.89 59.50 59.57 1,141,891 -0.13(-0.22%)
Oct 23, 2012 59.61 59.85 59.35 59.70 1,366,060 -0.77(-1.27%)
Oct 19, 2012 60.57 60.72 60.28 60.47 2,319,015 -0.26(-0.43%)
Oct 18, 2012 60.69 60.83 60.33 60.73 900,925 +0.12(+0.20%)
Oct 17, 2012 59.90 60.77 59.80 60.61 1,207,019 +0.80(+1.34%)
Oct 16, 2012 59.90 59.99 59.56 59.81 1,173,096 -0.01(-0.02%)
Oct 15, 2012 59.93 59.96 59.40 59.82 988,637 -0.01(-0.02%)
Oct 12, 2012 60.34 60.57 59.73 59.83 975,565 -0.34(-0.57%)
Oct 11, 2012 60.18 60.51 59.91 60.17 1,048,329 +0.10(+0.17%)
Oct 10, 2012 59.81 60.16 59.69 60.07 1,127,063 +0.12(+0.20%)
Oct 09, 2012 60.12 60.29 59.70 59.95 1,191,539 -0.19(-0.32%)
Oct 08, 2012 60.17 60.48 59.92 60.14 773,323 -0.08(-0.13%)
Oct 05, 2012 60.72 60.72 60.08 60.22 1,247,225 -0.21(-0.35%)
Oct 04, 2012 60.14 60.53 60.08 60.43 1,903,150 +0.67(+1.12%)
Oct 03, 2012 59.70 60.11 59.63 59.76 1,523,729 +0.11(+0.18%)
Oct 02, 2012 59.24 59.75 59.15 59.65 1,530,784 +0.17(+0.29%)
Oct 01, 2012 59.96 60.02 59.41 59.48 1,198,414 -0.41(-0.68%)
Sep 28, 2012 59.45 59.97 59.32 59.89 1,520,281 +0.31(+0.52%)
Sep 27, 2012 60.15 60.15 59.54 59.58 1,463,085 -0.51(-0.85%)
Sep 26, 2012 59.50 60.37 59.50 60.09 2,433,742 +0.63(+1.06%)
Sep 25, 2012 59.57 59.82 59.37 59.46 1,470,745 -0.02(-0.03%)
Sep 24, 2012 59.05 59.61 59.01 59.48 1,659,945 +0.38(+0.64%)
Sep 21, 2012 59.59 59.63 59.07 59.10 2,631,442 -0.38(-0.64%)
Sep 20, 2012 59.34 59.74 59.33 59.48 1,418,863 +0.02(+0.03%)
Sep 19, 2012 59.62 59.78 59.36 59.46 1,186,985 -0.02(-0.03%)
Sep 18, 2012 59.53 59.74 59.25 59.48 1,475,617 -0.13(-0.22%)
Sep 17, 2012 59.88 60.31 59.40 59.61 2,167,511 -0.20(-0.33%)
Sep 14, 2012 60.86 60.97 59.61 59.81 2,214,061 -1.18(-1.93%)
Sep 13, 2012 60.04 60.99 60.04 60.99 1,214,239 +0.81(+1.35%)
Sep 12, 2012 60.43 60.45 60.06 60.18 1,187,006 -0.13(-0.22%)
Sep 11, 2012 60.48 60.52 60.31 60.31 675,047 -0.18(-0.30%)
Sep 10, 2012 60.88 60.88 60.42 60.49 927,646 -0.14(-0.23%)
Sep 07, 2012 61.06 61.08 60.54 60.63 851,401 -0.43(-0.70%)
Sep 06, 2012 60.65 61.09 60.60 61.06 997,646 +0.73(+1.21%)
Sep 05, 2012 60.99 60.99 60.30 60.33 1,139,077 -0.55(-0.90%)
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.