Consolidated Edison (NY: ED )

73.73 USD +0.84 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 58.07 58.48 58.00 58.03 1,683,527 +0.02(+0.03%)
Apr 29, 2014 58.37 58.57 57.88 58.01 2,335,531 -0.25(-0.43%)
Apr 28, 2014 57.65 58.28 57.53 58.26 2,233,117 +0.52(+0.90%)
Apr 25, 2014 56.96 57.76 56.50 57.74 1,979,199 +0.78(+1.37%)
Apr 24, 2014 56.74 57.12 56.24 56.96 1,368,489 +0.29(+0.51%)
Apr 23, 2014 56.96 57.33 56.64 56.67 1,585,402 -0.18(-0.32%)
Apr 22, 2014 56.76 56.93 56.50 56.85 1,713,589 +0.00(+0.00%)
Apr 21, 2014 56.55 57.15 56.47 56.85 2,045,511 +0.35(+0.62%)
Apr 17, 2014 57.48 56.50 56.50 56.50 2,691,700 -1.09(-1.89%)
Apr 16, 2014 57.28 57.60 56.81 57.59 2,593,085 +0.40(+0.70%)
Apr 15, 2014 55.89 57.32 55.89 57.19 3,945,556 +1.33(+2.38%)
Apr 14, 2014 55.74 55.97 55.36 55.86 1,864,423 +0.26(+0.47%)
Apr 11, 2014 55.41 55.80 55.29 55.60 2,113,111 +0.20(+0.36%)
Apr 10, 2014 55.41 55.82 55.12 55.40 2,276,847 +0.14(+0.25%)
Apr 09, 2014 55.50 55.61 54.60 55.26 2,789,934 -0.29(-0.52%)
Apr 08, 2014 54.82 55.59 54.41 55.55 3,385,492 +0.80(+1.46%)
Apr 07, 2014 54.36 55.42 54.36 54.75 3,047,645 +0.39(+0.72%)
Apr 04, 2014 53.75 54.72 53.75 54.36 2,977,222 +0.70(+1.30%)
Apr 03, 2014 53.69 54.08 53.56 53.66 2,754,553 +0.08(+0.15%)
Apr 02, 2014 53.47 53.65 52.90 53.58 2,359,683 +0.47(+0.88%)
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.