Consolidated Edison (NY: ED )

73.00 USD -1.47 (-1.98%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 62.67 62.74 62.01 62.03 1,189,386 -0.56(-0.89%)
Dec 29, 2011 62.19 62.67 62.19 62.59 921,882 +0.40(+0.64%)
Dec 28, 2011 62.50 62.55 62.14 62.19 863,055 -0.31(-0.50%)
Dec 27, 2011 61.98 62.54 61.84 62.50 839,948 +0.52(+0.84%)
Dec 23, 2011 61.80 62.19 61.69 61.98 1,110,580 +0.24(+0.39%)
Dec 21, 2011 60.80 61.88 60.77 61.74 2,439,342 +0.94(+1.55%)
Dec 20, 2011 59.92 60.87 59.50 60.80 2,125,743 +1.20(+2.01%)
Dec 19, 2011 59.81 60.08 59.37 59.60 1,607,128 -0.18(-0.30%)
Dec 16, 2011 59.89 60.15 59.45 59.78 2,855,211 +0.01(+0.02%)
Dec 15, 2011 59.28 59.93 59.19 59.77 2,348,106 +0.97(+1.65%)
Dec 14, 2011 59.25 59.36 58.75 58.80 1,361,530 -0.34(-0.57%)
Dec 13, 2011 58.89 59.63 58.80 59.14 1,567,816 +0.32(+0.54%)
Dec 12, 2011 59.18 59.24 58.45 58.82 1,445,775 -0.42(-0.71%)
Dec 09, 2011 58.67 59.30 58.66 59.24 1,679,850 +0.87(+1.49%)
Dec 08, 2011 58.74 58.96 58.26 58.37 1,794,490 -0.34(-0.58%)
Dec 07, 2011 58.97 59.08 58.59 58.71 1,769,473 -0.30(-0.51%)
Dec 06, 2011 59.04 59.25 58.84 59.01 1,477,732 +0.11(+0.19%)
Dec 05, 2011 59.15 59.46 58.66 58.90 1,443,598 +0.29(+0.49%)
Dec 02, 2011 59.72 59.80 58.55 58.61 1,973,436 -0.90(-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.