Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.15 60.63 60.05 60.36 1,723,409 +0.26(+0.43%)
May 30, 2012 59.76 60.65 59.74 60.10 1,608,576 +0.14(+0.23%)
May 29, 2012 59.85 59.96 59.66 59.96 957,931 +0.35(+0.59%)
May 25, 2012 59.68 59.99 59.51 59.61 980,618 +0.02(+0.03%)
May 24, 2012 59.38 59.82 59.24 59.59 1,059,442 +0.36(+0.61%)
May 23, 2012 59.00 59.52 58.98 59.23 1,939,138 +0.20(+0.34%)
May 22, 2012 58.87 59.17 58.79 59.03 1,356,241 +0.22(+0.37%)
May 21, 2012 58.76 59.33 58.35 58.81 1,164,742 +0.14(+0.24%)
May 18, 2012 58.78 59.01 58.52 58.67 1,467,340 +0.11(+0.19%)
May 17, 2012 58.80 58.96 58.39 58.56 1,019,037 -0.27(-0.46%)
May 16, 2012 58.72 58.96 58.46 58.83 1,110,543 +0.08(+0.14%)
May 15, 2012 58.95 59.09 58.55 58.75 1,062,505 -0.27(-0.46%)
May 14, 2012 58.82 59.23 58.66 59.02 1,028,628 -0.79(-1.32%)
May 11, 2012 59.90 60.25 59.68 59.81 1,187,521 -0.21(-0.35%)
May 10, 2012 59.75 60.19 59.61 60.02 1,288,839 +0.55(+0.92%)
May 09, 2012 59.32 59.77 59.25 59.47 1,355,750 -0.23(-0.39%)
May 08, 2012 59.00 59.75 58.99 59.70 1,235,345 +0.56(+0.95%)
May 07, 2012 59.15 59.32 58.89 59.14 1,108,838 -0.24(-0.40%)
May 04, 2012 59.00 59.70 59.00 59.38 1,241,325 +0.22(+0.37%)
May 03, 2012 59.41 59.73 59.16 59.16 1,195,425 -0.15(-0.25%)
May 02, 2012 59.59 59.64 59.24 59.31 1,268,696 -0.35(-0.59%)
May 01, 2012 59.36 59.79 59.18 59.66 965,458 +0.21(+0.35%)
Apr 30, 2012 59.23 59.50 58.97 59.45 4,578,314 +0.14(+0.24%)
Apr 27, 2012 59.34 59.40 59.00 59.31 1,050,265 +0.02(+0.03%)
Apr 26, 2012 59.01 59.34 58.76 59.29 1,107,370 +0.27(+0.46%)
Apr 25, 2012 58.96 59.07 58.65 59.02 1,335,243 +0.29(+0.49%)
Apr 24, 2012 58.35 58.79 58.30 58.73 968,224 +0.40(+0.69%)
Apr 23, 2012 58.41 58.43 58.17 58.33 1,254,143 -0.28(-0.48%)
Apr 20, 2012 57.96 58.65 57.82 58.61 1,872,083 +0.71(+1.23%)
Apr 19, 2012 58.07 58.07 57.65 57.90 1,672,767 -0.11(-0.19%)
Apr 18, 2012 58.09 58.28 57.81 58.01 1,611,117 -0.21(-0.36%)
Apr 17, 2012 58.45 58.56 57.75 58.22 1,579,004 +0.00(+0.00%)
Apr 16, 2012 57.91 58.46 57.79 58.22 1,325,993 +0.47(+0.81%)
Apr 13, 2012 57.86 58.41 57.71 57.75 1,652,131 -0.12(-0.21%)
Apr 12, 2012 57.59 57.99 57.31 57.87 1,968,540 +0.48(+0.84%)
Apr 11, 2012 57.44 57.57 57.14 57.39 1,536,341 +0.25(+0.44%)
Apr 10, 2012 57.51 57.64 57.01 57.14 1,855,036 -0.62(-1.07%)
Apr 09, 2012 57.64 57.95 57.64 57.76 1,448,040 -0.42(-0.72%)
Apr 05, 2012 58.45 58.47 57.83 58.18 1,310,935 -0.47(-0.80%)
Apr 04, 2012 58.47 58.77 58.34 58.65 1,605,605 -0.10(-0.17%)
Apr 03, 2012 58.61 58.76 58.35 58.75 1,910,082 +0.20(+0.34%)
Apr 02, 2012 58.26 58.74 58.10 58.55 1,750,560 +0.13(+0.22%)
Mar 30, 2012 58.27 58.44 58.02 58.42 1,586,588 +0.42(+0.72%)
Mar 29, 2012 57.41 58.12 57.32 58.00 2,005,250 +0.35(+0.61%)
Mar 28, 2012 57.73 57.99 57.40 57.65 1,676,934 -0.16(-0.28%)
Mar 27, 2012 57.56 57.83 57.37 57.81 1,427,042 +0.23(+0.40%)
Mar 26, 2012 57.26 57.70 57.24 57.58 1,213,361 +0.45(+0.79%)
Mar 23, 2012 57.12 57.29 57.01 57.13 1,299,153 -0.13(-0.23%)
Mar 22, 2012 57.17 57.43 56.99 57.26 1,486,154 -0.06(-0.10%)
Mar 21, 2012 57.47 57.66 57.21 57.32 933,121 -0.22(-0.38%)
Mar 20, 2012 57.54 57.54 57.25 57.54 1,338,399 +0.12(+0.21%)
Mar 19, 2012 57.54 57.90 57.35 57.42 1,411,525 -0.20(-0.35%)
Mar 16, 2012 58.06 58.06 57.41 57.62 2,883,621 -0.46(-0.79%)
Mar 15, 2012 58.78 58.85 57.93 58.08 2,303,595 -0.51(-0.87%)
Mar 14, 2012 59.39 59.50 58.49 58.59 1,589,787 -0.81(-1.36%)
Mar 13, 2012 59.30 59.47 59.00 59.40 1,243,614 +0.19(+0.32%)
Mar 12, 2012 58.47 59.27 58.38 59.21 1,486,859 +0.82(+1.40%)
Mar 09, 2012 58.47 58.47 58.06 58.39 965,773 +0.07(+0.12%)
Mar 08, 2012 58.21 58.42 58.08 58.32 983,837 +0.17(+0.29%)
Mar 07, 2012 58.30 58.33 57.90 58.15 2,738,440 -0.20(-0.34%)
Mar 06, 2012 58.06 58.38 57.81 58.35 1,614,479 -0.04(-0.07%)
Mar 05, 2012 58.15 58.50 57.89 58.39 1,160,460 +0.08(+0.14%)
Mar 02, 2012 58.29 58.50 57.98 58.31 877,349 +0.02(+0.03%)
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.