Consolidated Edison (NY: ED )

75.88 USD -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.06 53.13 52.55 52.75 2,565,181 -0.40(-0.75%)
May 23, 2011 52.81 53.70 52.81 53.15 2,066,013 -0.76(-1.41%)
May 20, 2011 53.89 54.21 53.75 53.91 1,576,042 -0.07(-0.13%)
May 19, 2011 53.66 54.00 53.58 53.98 1,399,216 +0.35(+0.65%)
May 18, 2011 53.73 53.73 53.22 53.63 1,227,599 -0.04(-0.07%)
May 17, 2011 53.30 53.71 53.26 53.67 1,752,904 +0.32(+0.60%)
May 16, 2011 53.51 53.92 53.28 53.35 1,940,009 -0.77(-1.42%)
May 13, 2011 54.27 54.36 53.80 54.12 1,798,316 -0.12(-0.22%)
May 12, 2011 53.70 54.31 53.44 54.24 2,135,311 +0.55(+1.02%)
May 11, 2011 53.61 53.73 53.21 53.69 2,468,826 +0.14(+0.26%)
May 10, 2011 53.25 53.83 53.13 53.55 2,092,793 +0.46(+0.87%)
May 09, 2011 53.12 53.18 52.77 53.09 1,573,107 -0.01(-0.02%)
May 06, 2011 53.03 53.34 52.86 53.10 1,935,107 +0.35(+0.66%)
May 05, 2011 52.85 52.93 52.40 52.75 2,047,052 -0.24(-0.45%)
May 04, 2011 52.66 53.12 52.50 52.99 2,072,353 +0.19(+0.36%)
May 03, 2011 52.19 52.96 52.16 52.80 1,860,774 +0.50(+0.96%)
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.