Consolidated Edison (NY: ED )

74.81 USD -0.06 (-0.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.72 48.72 47.72 48.37 2,271,324 +0.35(+0.73%)
Nov 29, 2010 48.00 48.20 47.51 48.02 1,978,459 -0.16(-0.33%)
Nov 26, 2010 48.22 48.49 48.00 48.18 1,201,536 -0.15(-0.31%)
Nov 24, 2010 48.46 48.33 48.33 48.33 1,297,901 +0.09(+0.19%)
Nov 23, 2010 48.38 48.46 48.06 48.24 2,094,342 -0.46(-0.94%)
Nov 22, 2010 48.70 48.73 48.27 48.70 1,555,715 +0.07(+0.14%)
Nov 19, 2010 48.88 48.97 48.41 48.63 1,173,228 -0.22(-0.45%)
Nov 18, 2010 48.91 48.97 48.57 48.85 1,158,999 +0.27(+0.56%)
Nov 17, 2010 48.57 48.75 48.41 48.58 1,314,866 -0.08(-0.16%)
Nov 16, 2010 49.07 49.11 48.40 48.66 2,167,387 -0.55(-1.12%)
Nov 15, 2010 49.25 49.59 49.10 49.21 1,763,313 -0.53(-1.07%)
Nov 12, 2010 49.91 49.93 49.52 49.74 2,205,211 -0.34(-0.68%)
Nov 11, 2010 49.68 50.08 49.66 50.08 1,997,738 -0.01(-0.02%)
Nov 10, 2010 50.57 50.57 49.92 50.09 2,064,044 -0.52(-1.03%)
Nov 09, 2010 50.66 51.02 50.51 50.61 2,079,162 -0.07(-0.14%)
Nov 08, 2010 50.93 50.98 50.33 50.68 2,397,833 -0.32(-0.63%)
Nov 05, 2010 50.91 51.03 50.61 51.00 2,519,502 +0.12(+0.24%)
Nov 04, 2010 50.85 50.99 50.60 50.88 3,149,347 +0.39(+0.77%)
Nov 03, 2010 50.75 50.87 50.21 50.49 2,006,284 -0.24(-0.47%)
Nov 02, 2010 49.91 50.86 49.91 50.73 1,902,088 +1.07(+2.15%)
Nov 01, 2010 49.88 50.14 49.43 49.66 1,618,068 -0.06(-0.12%)
Oct 29, 2010 49.89 49.90 49.48 49.72 1,662,489 -0.13(-0.26%)
Oct 28, 2010 49.90 49.96 49.63 49.85 2,450,491 +0.11(+0.22%)
Oct 27, 2010 49.20 49.76 49.14 49.74 2,404,541 +0.54(+1.10%)
Oct 25, 2010 49.25 49.39 48.90 49.20 1,767,907 +0.08(+0.16%)
Oct 22, 2010 48.99 49.13 48.71 49.12 1,508,350 +0.24(+0.49%)
Oct 21, 2010 49.36 49.36 48.64 48.88 1,513,419 -0.23(-0.47%)
Oct 20, 2010 48.90 49.34 48.90 49.11 1,472,785 +0.27(+0.55%)
Oct 19, 2010 48.70 49.29 48.67 48.84 1,980,126 -0.25(-0.51%)
Oct 18, 2010 48.59 49.20 48.56 49.09 3,924,118 +0.49(+1.01%)
Oct 15, 2010 48.49 48.65 48.40 48.60 1,885,831 +0.15(+0.31%)
Oct 14, 2010 48.35 48.53 48.27 48.45 1,913,894 +0.25(+0.52%)
Oct 13, 2010 48.29 48.33 48.14 48.20 1,518,812 -0.02(-0.04%)
Oct 12, 2010 48.23 48.33 48.01 48.22 1,321,315 -0.01(-0.02%)
Oct 11, 2010 48.24 48.41 48.13 48.23 985,857 -0.04(-0.08%)
Oct 08, 2010 48.27 48.32 48.02 48.27 1,486,395 +0.10(+0.21%)
Oct 07, 2010 48.30 48.38 47.94 48.17 1,740,209 -0.02(-0.04%)
Oct 06, 2010 48.38 48.44 48.03 48.19 2,100,742 -0.22(-0.45%)
Oct 05, 2010 48.40 48.48 48.19 48.41 1,295 +0.34(+0.71%)
Oct 04, 2010 48.14 48.46 47.91 48.07 1,833,424 -0.26(-0.54%)
Oct 01, 2010 48.33 48.44 47.95 48.33 2,043,792 +0.11(+0.23%)
Sep 30, 2010 48.22 48.61 48.11 48.22 7,278 -0.21(-0.44%)
Sep 29, 2010 48.50 48.56 48.29 48.43 2,375,692 -0.07(-0.14%)
Sep 28, 2010 48.15 48.60 47.91 48.50 490 -0.25(-0.51%)
Sep 27, 2010 48.69 48.93 48.53 48.75 1,099,423 -0.04(-0.08%)
Sep 24, 2010 48.35 48.89 48.35 48.79 1,390,600 +0.70(+1.46%)
Sep 23, 2010 48.09 48.61 48.00 48.09 1,579,582 -0.43(-0.89%)
Sep 22, 2010 48.53 48.94 48.47 48.52 1,380,606 +0.07(+0.14%)
Sep 21, 2010 48.63 48.70 48.27 48.45 2,424,094 -0.24(-0.49%)
Sep 20, 2010 47.95 48.74 47.95 48.69 2,284,100 +0.77(+1.61%)
Sep 17, 2010 47.92 48.33 47.69 47.92 2,821,791 +0.07(+0.15%)
Sep 15, 2010 48.14 48.24 47.70 47.85 1,677,523 -0.25(-0.52%)
Sep 14, 2010 47.76 48.28 47.52 48.10 1,566,333 +0.33(+0.69%)
Sep 13, 2010 47.82 47.83 47.53 47.77 1,671,847 +0.08(+0.17%)
Sep 10, 2010 47.84 47.92 47.44 47.69 1,980,333 -0.26(-0.54%)
Sep 09, 2010 48.10 48.20 47.86 47.95 100 +0.17(+0.36%)
Sep 08, 2010 48.45 48.47 47.73 47.78 1,401 -0.58(-1.20%)
Sep 07, 2010 48.27 48.72 48.25 48.36 1,232 -0.08(-0.17%)
Sep 03, 2010 48.25 48.45 48.00 48.44 2,160,720 +0.19(+0.39%)
Sep 02, 2010 48.28 48.28 47.84 48.25 614 +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.