Consolidated Edison (NY: ED )

73.25 USD +0.20 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 58.75 59.47 58.71 59.42 2,205,502 +1.45(+2.50%)
Nov 29, 2011 57.45 58.11 57.40 57.97 1,410,841 +0.74(+1.29%)
Nov 28, 2011 57.88 58.18 57.00 57.23 1,876,763 +0.07(+0.12%)
Nov 25, 2011 56.52 57.38 56.50 57.16 1,060,415 +0.71(+1.26%)
Nov 23, 2011 56.61 56.84 56.07 56.45 1,851,157 -0.45(-0.79%)
Nov 22, 2011 57.54 57.65 56.59 56.90 1,396,112 -0.59(-1.03%)
Nov 21, 2011 57.80 57.87 57.00 57.49 1,383,164 -0.65(-1.12%)
Nov 18, 2011 58.02 58.34 57.95 58.14 1,304,460 +0.34(+0.59%)
Nov 17, 2011 57.94 58.33 57.33 57.80 1,697,118 -0.17(-0.29%)
Nov 16, 2011 58.29 58.64 57.87 57.97 2,040,968 -0.78(-1.33%)
Nov 15, 2011 58.25 58.89 58.15 58.75 1,469,046 +0.38(+0.65%)
Nov 14, 2011 58.81 59.12 58.18 58.37 1,393,685 -1.27(-2.13%)
Nov 11, 2011 59.32 59.73 59.28 59.64 1,733,571 +0.76(+1.29%)
Nov 10, 2011 58.64 58.99 58.26 58.88 1,659,991 +0.66(+1.13%)
Nov 09, 2011 58.81 59.33 58.08 58.22 2,727,066 -1.13(-1.90%)
Nov 08, 2011 59.16 59.37 58.70 59.35 1,681,584 +0.28(+0.47%)
Nov 07, 2011 58.78 59.09 58.37 59.07 1,293,124 +0.51(+0.87%)
Nov 04, 2011 57.34 58.75 57.31 58.56 1,352,220 -0.19(-0.32%)
Nov 03, 2011 58.38 58.90 58.13 58.75 1,840,734 +0.73(+1.26%)
Nov 02, 2011 57.80 58.52 57.79 58.02 1,721,305 +0.97(+1.70%)
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.