Consolidated Edison (NY: ED )

84.63 USD +1.87 (+2.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 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%)
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.