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 (%)
Aug 31, 2012 60.91 60.96 60.41 60.62 1,075,906 -0.14(-0.23%)
Aug 30, 2012 60.67 60.90 60.46 60.76 771,962 -0.02(-0.03%)
Aug 29, 2012 61.08 61.21 60.76 60.78 918,400 -0.46(-0.75%)
Aug 27, 2012 61.36 61.55 61.19 61.24 864,684 -0.18(-0.29%)
Aug 24, 2012 60.96 61.47 60.92 61.42 635,728 +0.43(+0.71%)
Aug 23, 2012 61.58 61.60 60.88 60.99 890,554 -0.62(-1.01%)
Aug 22, 2012 61.20 61.76 61.20 61.61 1,262,436 +0.22(+0.36%)
Aug 21, 2012 61.91 62.06 61.39 61.39 1,121,951 -0.57(-0.92%)
Aug 20, 2012 61.56 61.98 61.45 61.96 1,099,432 +0.28(+0.45%)
Aug 17, 2012 61.90 62.10 61.64 61.68 1,722,626 -0.12(-0.19%)
Aug 16, 2012 62.62 62.73 61.69 61.80 3,375,461 -0.88(-1.40%)
Aug 15, 2012 63.20 63.22 62.63 62.68 1,358,490 -0.52(-0.82%)
Aug 14, 2012 63.30 63.54 63.06 63.20 949,725 -0.09(-0.14%)
Aug 13, 2012 63.46 63.51 63.19 63.29 1,023,336 -0.58(-0.91%)
Aug 10, 2012 63.64 63.95 63.42 63.87 1,028,365 +0.28(+0.44%)
Aug 09, 2012 63.96 64.14 63.53 63.59 972,617 -0.30(-0.47%)
Aug 08, 2012 64.37 64.42 63.66 63.89 1,365,291 -0.41(-0.64%)
Aug 07, 2012 64.75 64.81 64.26 64.30 1,336,781 -0.25(-0.39%)
Aug 06, 2012 64.81 65.01 64.53 64.55 1,159,045 -0.11(-0.17%)
Aug 03, 2012 64.92 65.04 64.00 64.66 2,339,405 +0.41(+0.64%)
Aug 02, 2012 64.10 64.34 63.61 64.25 1,248,046 -0.20(-0.31%)
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.