Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 57.98 58.50 57.85 57.87 2,082,090 -0.17(-0.29%)
Oct 28, 2011 58.92 59.02 57.71 58.04 3,686,411 -1.49(-2.50%)
Oct 27, 2011 59.61 59.89 59.15 59.53 2,358,755 +0.71(+1.21%)
Oct 26, 2011 58.90 59.02 58.57 58.82 2,115,619 +0.64(+1.10%)
Oct 25, 2011 59.29 59.41 58.13 58.18 2,466,537 -1.07(-1.81%)
Oct 24, 2011 59.50 59.84 59.10 59.25 1,922,527 -0.51(-0.85%)
Oct 21, 2011 58.99 59.77 58.84 59.76 2,310,367 +1.27(+2.17%)
Oct 20, 2011 58.12 58.58 57.90 58.49 2,325,546 +0.57(+0.98%)
Oct 19, 2011 57.99 58.85 57.77 57.92 2,120,094 -0.10(-0.17%)
Oct 18, 2011 57.81 58.35 57.42 58.02 1,933,760 +0.05(+0.09%)
Oct 17, 2011 57.55 58.13 57.47 57.97 2,067,444 +0.42(+0.73%)
Oct 14, 2011 56.92 57.60 56.80 57.55 1,827,579 +0.89(+1.57%)
Oct 13, 2011 56.50 56.85 56.13 56.66 1,187,571 +0.06(+0.11%)
Oct 12, 2011 56.82 56.88 56.37 56.60 1,606,030 -0.16(-0.28%)
Oct 11, 2011 57.13 57.17 56.41 56.76 1,449,273 -0.46(-0.80%)
Oct 10, 2011 56.48 57.22 56.42 57.22 1,740,381 +1.11(+1.98%)
Oct 07, 2011 56.38 56.77 55.93 56.11 1,933,068 -0.05(-0.09%)
Oct 06, 2011 55.72 56.16 55.64 56.16 2,068,578 +1.01(+1.83%)
Oct 05, 2011 56.44 56.57 54.72 55.15 4,804,517 -1.29(-2.29%)
Oct 04, 2011 55.86 56.46 55.02 56.44 3,790,325 -0.04(-0.07%)
Oct 03, 2011 57.25 57.61 56.47 56.48 3,023,226 -0.54(-0.95%)
Sep 30, 2011 57.06 57.74 57.00 57.02 1,985,248 -0.29(-0.51%)
Sep 29, 2011 56.75 57.34 56.58 57.31 2,581,225 +1.20(+2.14%)
Sep 28, 2011 56.61 56.93 56.00 56.11 2,579,313 -0.49(-0.87%)
Sep 27, 2011 57.36 57.43 56.41 56.60 2,619,205 -0.19(-0.33%)
Sep 26, 2011 57.24 57.32 56.42 56.79 2,440,862 +0.05(+0.09%)
Sep 23, 2011 56.83 57.01 56.42 56.74 2,544,885 -0.16(-0.28%)
Sep 22, 2011 56.19 57.15 56.03 56.90 3,618,011 -0.36(-0.63%)
Sep 21, 2011 57.59 58.16 57.19 57.26 2,766,353 -0.84(-1.45%)
Sep 20, 2011 57.49 58.79 57.44 58.10 2,079,498 +0.85(+1.48%)
Sep 19, 2011 56.85 57.41 56.65 57.25 1,614,519 -0.17(-0.30%)
Sep 16, 2011 57.43 57.80 57.13 57.42 2,766,704 +0.34(+0.60%)
Sep 15, 2011 57.11 57.21 56.79 57.08 3,039,962 +0.53(+0.94%)
Sep 14, 2011 56.50 57.03 55.98 56.55 2,432,981 +0.27(+0.48%)
Sep 13, 2011 55.88 56.37 55.47 56.28 2,035,735 +0.50(+0.90%)
Sep 12, 2011 55.09 55.78 54.82 55.78 2,421,098 +0.66(+1.20%)
Sep 09, 2011 55.85 55.85 54.87 55.12 2,677,881 -0.93(-1.66%)
Sep 08, 2011 56.08 56.60 55.87 56.05 4,007,045 -0.02(-0.04%)
Sep 07, 2011 56.13 56.17 55.71 56.07 2,362,703 +0.29(+0.52%)
Sep 06, 2011 55.00 55.85 54.63 55.78 3,936,309 -0.29(-0.52%)
Sep 02, 2011 55.43 56.25 55.36 56.07 3,234,435 +0.12(+0.21%)
Sep 01, 2011 56.44 56.44 55.83 55.95 2,458,784 -0.26(-0.46%)
Aug 31, 2011 56.51 56.54 55.96 56.21 3,181,080 -0.11(-0.20%)
Aug 30, 2011 56.27 56.57 55.98 56.32 2,531,438 -0.01(-0.02%)
Aug 29, 2011 56.10 56.51 55.90 56.33 2,303,883 +0.74(+1.33%)
Aug 26, 2011 55.76 55.92 54.72 55.59 3,531,398 -0.59(-1.05%)
Aug 25, 2011 56.89 56.89 55.97 56.18 3,440,339 -0.72(-1.27%)
Aug 24, 2011 55.38 56.96 55.26 56.90 3,606,474 +1.52(+2.74%)
Aug 23, 2011 54.68 55.41 54.19 55.38 4,109,325 +0.82(+1.50%)
Aug 22, 2011 55.00 55.11 54.35 54.56 3,494,974 +0.20(+0.37%)
Aug 19, 2011 54.04 54.78 53.88 54.36 3,612,938 -0.01(-0.02%)
Aug 18, 2011 53.54 54.45 53.33 54.37 3,965,798 -0.13(-0.24%)
Aug 17, 2011 54.60 55.21 54.41 54.50 2,575,829 +0.01(+0.02%)
Aug 16, 2011 54.39 54.63 53.91 54.49 2,867,291 -0.30(-0.55%)
Aug 15, 2011 53.56 54.83 53.55 54.79 3,593,419 +1.06(+1.97%)
Aug 12, 2011 54.41 54.87 53.48 53.73 3,860,585 -0.31(-0.57%)
Aug 11, 2011 52.59 54.58 52.38 54.04 4,969,680 +1.97(+3.78%)
Aug 10, 2011 52.07 53.52 51.58 52.07 5,668,494 +0.17(+0.33%)
Aug 09, 2011 51.93 51.92 49.18 51.90 6,076,850 +1.49(+2.96%)
Aug 08, 2011 51.93 53.27 50.25 50.41 6,021,697 -2.86(-5.37%)
Aug 05, 2011 52.79 53.88 52.26 53.27 6,137,066 +1.53(+2.96%)
Aug 04, 2011 52.31 52.85 51.69 51.74 4,290,489 -0.90(-1.71%)
Aug 03, 2011 52.45 52.91 52.17 52.64 3,122,633 +0.36(+0.69%)
Aug 02, 2011 52.62 52.78 52.28 52.28 1,724,446 -0.47(-0.89%)
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.