Consolidated Edison (NY: ED )

78.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 50.15 50.47 49.88 49.91 1,422,834 -0.16(-0.32%)
Jan 28, 2011 50.73 50.79 50.00 50.07 1,375,337 -0.55(-1.09%)
Jan 27, 2011 50.60 50.78 50.36 50.62 1,171,347 +0.12(+0.24%)
Jan 26, 2011 50.46 50.68 50.21 50.50 1,321,933 -0.15(-0.30%)
Jan 25, 2011 50.56 50.70 50.33 50.65 1,281,232 +0.10(+0.20%)
Jan 24, 2011 49.79 50.60 49.79 50.55 2,487,255 +0.68(+1.36%)
Jan 21, 2011 50.68 50.68 49.81 49.87 2,588,078 -0.66(-1.31%)
Jan 20, 2011 50.31 50.87 50.24 50.53 1,813,532 +0.18(+0.36%)
Jan 19, 2011 50.13 50.38 50.07 50.35 1,833,861 +0.24(+0.48%)
Jan 18, 2011 49.87 50.12 49.76 50.11 1,259,933 +0.28(+0.56%)
Jan 14, 2011 49.45 49.96 49.40 49.83 1,521,393 -0.13(-0.26%)
Jan 13, 2011 49.60 49.98 49.54 49.96 1,645,521 +0.40(+0.81%)
Jan 12, 2011 49.42 49.80 49.37 49.56 1,152,721 +0.31(+0.63%)
Jan 11, 2011 49.30 49.36 49.10 49.25 1,338,274 +0.02(+0.04%)
Jan 10, 2011 49.29 49.42 48.80 49.23 1,691,068 -0.31(-0.63%)
Jan 07, 2011 49.40 49.54 49.04 49.54 1,385,137 +0.22(+0.45%)
Jan 06, 2011 49.35 49.42 48.97 49.32 1,291,079 -0.05(-0.10%)
Jan 05, 2011 49.68 49.73 49.26 49.37 1,427,294 -0.33(-0.66%)
Jan 04, 2011 49.55 49.90 49.23 49.70 1,552,668 +0.15(+0.30%)
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.