Consolidated Edison (NY: ED )

82.66 USD +0.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 63.50 63.65 63.32 63.65 1,174,791 +0.02(+0.03%)
Apr 29, 2013 63.04 63.81 62.88 63.63 1,051,323 +0.79(+1.26%)
Apr 26, 2013 62.90 63.03 62.77 62.84 919,541 -0.15(-0.24%)
Apr 25, 2013 62.82 63.05 62.56 62.99 1,180,901 +0.22(+0.35%)
Apr 24, 2013 62.61 63.00 62.21 62.77 1,077,173 +0.27(+0.43%)
Apr 23, 2013 62.46 62.58 61.99 62.50 1,001,541 +0.13(+0.21%)
Apr 22, 2013 62.45 62.60 62.12 62.37 957,825 -0.11(-0.18%)
Apr 19, 2013 61.63 62.55 61.54 62.48 1,429,528 +1.04(+1.69%)
Apr 18, 2013 61.58 61.75 61.14 61.44 1,457,481 +0.10(+0.16%)
Apr 17, 2013 61.38 61.56 61.02 61.34 1,567,850 -0.19(-0.31%)
Apr 16, 2013 61.39 61.64 60.85 61.53 1,316,381 +0.26(+0.42%)
Apr 15, 2013 61.84 62.12 61.27 61.27 1,402,591 -0.64(-1.03%)
Apr 12, 2013 61.64 62.12 61.58 61.91 1,317,493 +0.18(+0.29%)
Apr 11, 2013 61.80 61.97 61.61 61.73 1,044,056 -0.04(-0.06%)
Apr 10, 2013 61.41 61.86 61.41 61.77 1,297,915 +0.28(+0.46%)
Apr 09, 2013 61.45 61.76 61.15 61.49 1,652,261 +0.01(+0.02%)
Apr 08, 2013 61.20 61.48 60.91 61.48 1,028,919 +0.17(+0.28%)
Apr 05, 2013 60.91 61.33 60.86 61.31 1,023,939 +0.08(+0.13%)
Apr 04, 2013 60.77 61.28 60.70 61.23 1,325,721 +0.55(+0.91%)
Apr 03, 2013 60.53 60.94 60.52 60.68 1,443,153 +0.17(+0.28%)
Apr 02, 2013 60.76 61.22 60.44 60.51 1,687,077 -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.