Consolidated Edison (NY: ED )

73.11 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 44.06 44.75 43.60 43.68 4,124,987 -0.33(-0.75%)
Jul 30, 2007 43.83 44.32 43.10 44.01 3,794,006 +0.36(+0.82%)
Jul 27, 2007 44.65 44.80 43.65 43.65 4,418,398 -1.12(-2.50%)
Jul 26, 2007 45.07 45.66 44.14 44.77 5,896,577 -0.53(-1.17%)
Jul 25, 2007 44.97 45.36 44.27 45.30 4,806,371 +0.90(+2.03%)
Jul 24, 2007 45.10 45.55 44.35 44.40 3,716,639 -0.75(-1.66%)
Jul 23, 2007 45.48 45.85 44.92 45.15 2,621,400 -0.22(-0.48%)
Jul 20, 2007 46.01 46.26 45.35 45.37 3,454,861 -0.64(-1.39%)
Jul 19, 2007 46.00 46.23 45.54 46.01 2,939,000 +0.28(+0.61%)
Jul 18, 2007 45.64 45.91 45.37 45.73 2,568,900 +0.16(+0.35%)
Jul 17, 2007 45.48 45.81 45.36 45.57 1,765,027 +0.10(+0.22%)
Jul 16, 2007 45.92 46.23 45.44 45.47 1,539,081 -0.62(-1.35%)
Jul 13, 2007 45.85 46.25 45.53 46.09 1,432,698 +0.37(+0.81%)
Jul 12, 2007 45.51 45.72 45.21 45.72 1,596,700 +0.51(+1.13%)
Jul 11, 2007 44.90 45.21 44.77 45.21 2,175,200 +0.30(+0.67%)
Jul 10, 2007 45.31 45.39 44.86 44.91 2,007,000 -0.40(-0.88%)
Jul 09, 2007 45.42 45.48 45.10 45.31 1,536,000 +0.10(+0.22%)
Jul 06, 2007 45.66 45.70 44.87 45.21 1,509,200 -0.41(-0.90%)
Jul 05, 2007 45.82 46.01 45.06 45.62 2,175,800 -0.22(-0.48%)
Jul 03, 2007 45.97 46.21 45.42 45.84 1,345,400 +0.23(+0.50%)
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.