Consolidated Edison (NY: ED )

81.53 USD -0.03 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 49.38 49.79 49.38 49.57 992,488 +0.15(+0.30%)
Dec 30, 2010 49.46 49.68 49.41 49.42 721,774 -0.11(-0.22%)
Dec 29, 2010 49.79 49.80 49.53 49.53 753,545 -0.20(-0.40%)
Dec 28, 2010 49.64 49.78 49.48 49.73 708,368 +0.08(+0.16%)
Dec 27, 2010 49.46 49.81 49.38 49.65 673,004 +0.05(+0.10%)
Dec 23, 2010 49.55 49.69 49.43 49.60 618,647 +0.04(+0.08%)
Dec 22, 2010 49.52 49.90 49.50 49.56 1,112,201 +0.07(+0.14%)
Dec 21, 2010 49.59 49.62 49.36 49.49 960,703 +0.03(+0.06%)
Dec 20, 2010 49.50 49.55 49.20 49.46 1,304,819 +0.12(+0.24%)
Dec 17, 2010 49.48 49.53 49.14 49.34 3,113,609 -0.21(-0.42%)
Dec 16, 2010 49.13 49.56 48.77 49.55 1,816,352 +0.54(+1.10%)
Dec 15, 2010 49.51 49.55 48.92 49.01 1,748,738 -0.49(-0.99%)
Dec 14, 2010 49.35 49.65 49.33 49.50 1,479,845 +0.32(+0.65%)
Dec 13, 2010 49.08 49.45 48.95 49.18 1,418,652 +0.30(+0.61%)
Dec 10, 2010 48.80 48.99 48.75 48.88 1,114,049 +0.17(+0.35%)
Dec 09, 2010 48.39 48.75 48.23 48.71 1,593,510 +0.43(+0.89%)
Dec 08, 2010 48.54 48.74 48.04 48.28 1,610,786 -0.29(-0.60%)
Dec 07, 2010 49.15 49.16 48.43 48.57 1,809,360 -0.32(-0.65%)
Dec 06, 2010 49.00 49.07 48.86 48.89 1,160,586 -0.13(-0.27%)
Dec 03, 2010 48.80 49.06 48.60 49.02 3,252,969 +0.19(+0.39%)
Dec 02, 2010 48.72 48.89 48.45 48.83 2,078,479 +0.08(+0.16%)
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.