Consolidated Edison (NY: ED )

77.75 USD +0.52 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.48 54.50 53.39 54.41 3,262,379 +0.51(+0.95%)
Jan 30, 2014 53.57 53.99 53.33 53.90 1,504,865 +0.65(+1.22%)
Jan 29, 2014 53.08 53.51 53.01 53.25 2,292,591 +0.12(+0.23%)
Jan 28, 2014 53.50 53.60 53.10 53.13 2,444,367 -0.28(-0.52%)
Jan 27, 2014 53.97 53.97 53.35 53.41 2,905,405 -0.24(-0.45%)
Jan 24, 2014 53.84 54.45 53.60 53.65 2,624,938 -0.29(-0.54%)
Jan 23, 2014 53.97 54.15 53.69 53.94 2,407,504 -0.22(-0.41%)
Jan 22, 2014 54.43 54.62 54.09 54.16 1,733,852 -0.23(-0.42%)
Jan 21, 2014 54.00 54.40 54.00 54.39 2,159,907 +0.43(+0.80%)
Jan 17, 2014 54.21 53.96 53.96 53.96 2,127,800 +0.02(+0.04%)
Jan 16, 2014 53.82 53.94 53.54 53.94 1,827,973 +0.11(+0.20%)
Jan 15, 2014 53.78 54.10 53.73 53.83 1,477,321 +0.05(+0.09%)
Jan 14, 2014 53.88 54.11 53.71 53.78 1,352,349 -0.14(-0.26%)
Jan 13, 2014 54.20 54.33 53.76 53.92 1,595,890 -0.41(-0.75%)
Jan 10, 2014 53.90 54.76 53.82 54.33 1,909,152 +0.75(+1.40%)
Jan 09, 2014 53.41 53.78 53.13 53.58 2,035,907 +0.17(+0.32%)
Jan 08, 2014 54.00 54.02 53.30 53.41 2,235,007 -0.54(-1.00%)
Jan 07, 2014 53.35 54.04 53.19 53.95 3,040,767 +0.58(+1.09%)
Jan 06, 2014 53.40 53.54 53.11 53.37 2,197,779 -0.08(-0.15%)
Jan 03, 2014 53.58 53.79 52.85 53.45 3,774,243 -0.51(-0.95%)
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.