Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.06 53.13 52.55 52.75 2,565,181 -0.40(-0.75%)
May 23, 2011 52.81 53.70 52.81 53.15 2,066,013 -0.76(-1.41%)
May 20, 2011 53.89 54.21 53.75 53.91 1,576,042 -0.07(-0.13%)
May 19, 2011 53.66 54.00 53.58 53.98 1,399,216 +0.35(+0.65%)
May 18, 2011 53.73 53.73 53.22 53.63 1,227,599 -0.04(-0.07%)
May 17, 2011 53.30 53.71 53.26 53.67 1,752,904 +0.32(+0.60%)
May 16, 2011 53.51 53.92 53.28 53.35 1,940,009 -0.77(-1.42%)
May 13, 2011 54.27 54.36 53.80 54.12 1,798,316 -0.12(-0.22%)
May 12, 2011 53.70 54.31 53.44 54.24 2,135,311 +0.55(+1.02%)
May 11, 2011 53.61 53.73 53.21 53.69 2,468,826 +0.14(+0.26%)
May 10, 2011 53.25 53.83 53.13 53.55 2,092,793 +0.46(+0.87%)
May 09, 2011 53.12 53.18 52.77 53.09 1,573,107 -0.01(-0.02%)
May 06, 2011 53.03 53.34 52.86 53.10 1,935,107 +0.35(+0.66%)
May 05, 2011 52.85 52.93 52.40 52.75 2,047,052 -0.24(-0.45%)
May 04, 2011 52.66 53.12 52.50 52.99 2,072,353 +0.19(+0.36%)
May 03, 2011 52.19 52.96 52.16 52.80 1,860,774 +0.50(+0.96%)
May 02, 2011 52.23 52.34 52.22 52.30 1,023,109 +0.18(+0.35%)
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%)
Apr 01, 2011 50.98 51.12 50.85 51.05 1,013,571 +0.33(+0.65%)
Mar 31, 2011 50.67 50.89 50.56 50.72 1,146,659 +0.00(+0.00%)
Mar 30, 2011 50.72 50.72 50.72 50.72 1,559,115 +0.10(+0.20%)
Mar 29, 2011 50.08 50.68 49.97 50.62 1,358,432 +0.50(+1.00%)
Mar 28, 2011 50.03 50.35 50.00 50.12 1,394,368 +0.11(+0.22%)
Mar 25, 2011 50.06 50.16 49.91 50.01 1,121,184 +0.09(+0.18%)
Mar 24, 2011 49.86 50.04 49.56 49.92 1,037,181 +0.21(+0.42%)
Mar 23, 2011 49.84 49.86 49.36 49.71 1,301,260 -0.08(-0.16%)
Mar 22, 2011 50.18 50.24 49.79 49.79 1,339,284 -0.36(-0.72%)
Mar 21, 2011 50.09 50.20 50.01 50.15 1,233,626 +0.64(+1.29%)
Mar 18, 2011 49.74 49.96 49.43 49.51 2,509,102 +0.22(+0.45%)
Mar 17, 2011 49.52 49.57 48.85 49.29 2,159,589 +0.21(+0.43%)
Mar 16, 2011 49.73 49.80 48.86 49.08 2,662,887 -0.65(-1.31%)
Mar 15, 2011 49.72 50.06 49.70 49.73 2,735,342 -0.15(-0.30%)
Mar 14, 2011 50.02 50.02 49.58 49.88 2,153,880 -0.39(-0.78%)
Mar 11, 2011 50.15 50.39 49.99 50.27 796,241 +0.08(+0.16%)
Mar 10, 2011 50.49 50.61 50.08 50.19 1,270,215 -0.53(-1.04%)
Mar 09, 2011 50.23 50.78 50.23 50.72 1,373,851 +0.38(+0.75%)
Mar 08, 2011 49.82 50.49 49.80 50.34 1,336,801 +0.50(+1.00%)
Mar 07, 2011 49.79 50.25 49.71 49.84 1,554,405 +0.13(+0.26%)
Mar 04, 2011 49.90 49.99 49.33 49.71 1,149,289 -0.20(-0.40%)
Mar 03, 2011 49.79 50.12 49.71 49.91 1,305,190 +0.33(+0.67%)
Mar 02, 2011 49.69 49.78 49.35 49.58 1,351,243 +0.01(+0.02%)
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.