Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.59 42.98 42.44 42.59 1,923,685 -0.15(-0.35%)
May 27, 2010 42.52 42.86 42.34 42.74 1,771,341 +0.47(+1.11%)
May 26, 2010 42.74 42.86 42.08 42.27 657 -0.25(-0.59%)
May 25, 2010 42.09 42.53 41.78 42.52 2,966,301 -0.27(-0.63%)
May 24, 2010 42.94 43.33 42.70 42.79 2,600,536 -0.50(-1.16%)
May 21, 2010 42.58 43.38 42.31 43.29 3,870,882 +0.33(+0.77%)
May 20, 2010 43.29 43.60 42.96 42.96 550 -0.86(-1.96%)
May 19, 2010 44.07 44.20 43.52 43.82 1,677,487 -0.53(-1.20%)
May 18, 2010 44.74 44.92 44.07 44.35 2,220,095 -0.17(-0.38%)
May 17, 2010 44.61 44.65 43.92 44.52 2,080,686 +0.08(+0.18%)
May 14, 2010 44.44 44.97 44.00 44.44 3,220,371 -0.10(-0.22%)
May 13, 2010 44.87 45.06 44.50 44.54 1,566,377 -0.31(-0.69%)
May 12, 2010 44.85 45.10 44.68 44.85 2,076,559 +0.00(+0.00%)
May 11, 2010 44.98 45.34 44.81 44.85 1,723,451 +0.05(+0.11%)
May 10, 2010 44.47 44.84 44.40 44.80 2,319,634 +0.46(+1.04%)
May 07, 2010 44.88 44.99 43.82 44.34 4,686,521 +1.04(+2.40%)
May 06, 2010 44.99 45.10 42.20 43.30 100 -1.75(-3.88%)
May 05, 2010 45.19 45.21 44.77 45.05 1,703,435 +0.01(+0.02%)
May 04, 2010 45.51 45.52 44.89 45.04 2,924 -0.69(-1.51%)
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.