Consolidated Edison (NY: ED )

77.94 USD +0.30 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 51.86 52.14 51.80 52.12 1,182,845 +0.16(+0.31%)
Apr 28, 2011 51.58 52.00 51.51 51.96 1,223,128 +0.40(+0.78%)
Apr 27, 2011 51.15 51.70 51.12 51.56 1,388,477 +0.48(+0.94%)
Apr 26, 2011 50.86 51.12 50.76 51.08 1,248,166 +0.39(+0.77%)
Apr 25, 2011 50.74 50.83 50.55 50.69 836,397 +0.01(+0.02%)
Apr 21, 2011 50.71 50.81 50.46 50.68 788,484 -0.03(-0.06%)
Apr 20, 2011 50.56 50.76 50.30 50.71 1,246,823 +0.56(+1.12%)
Apr 19, 2011 50.27 50.34 49.90 50.15 1,132,423 -0.08(-0.16%)
Apr 18, 2011 50.32 50.58 50.09 50.23 1,525,347 -0.48(-0.95%)
Apr 15, 2011 50.23 50.89 50.15 50.71 1,475,984 +0.62(+1.24%)
Apr 14, 2011 49.91 50.18 49.80 50.09 1,142,886 -0.01(-0.02%)
Apr 13, 2011 50.16 50.40 50.02 50.10 1,130,667 +0.13(+0.26%)
Apr 12, 2011 50.15 50.37 49.87 49.97 1,414,211 -0.25(-0.50%)
Apr 11, 2011 50.82 50.87 50.06 50.22 2,059,905 -0.68(-1.34%)
Apr 08, 2011 51.04 51.07 50.65 50.90 842,714 -0.04(-0.08%)
Apr 07, 2011 50.99 51.14 50.51 50.94 1,117,327 -0.28(-0.55%)
Apr 06, 2011 51.04 51.35 50.90 51.22 1,264,363 +0.28(+0.55%)
Apr 05, 2011 51.03 51.15 50.89 50.94 721,647 -0.08(-0.16%)
Apr 04, 2011 51.03 51.06 50.76 51.02 937,051 -0.03(-0.06%)
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.