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 (%)
Nov 29, 2013 55.20 55.62 55.14 55.21 827,439 +0.02(+0.04%)
Nov 27, 2013 55.15 55.30 55.00 55.19 1,296,655 +0.01(+0.02%)
Nov 26, 2013 55.80 55.80 55.11 55.18 2,601,952 -0.68(-1.22%)
Nov 25, 2013 56.01 56.27 55.80 55.86 1,784,440 -0.06(-0.11%)
Nov 22, 2013 56.11 56.40 55.89 55.92 2,018,878 -0.32(-0.57%)
Nov 21, 2013 56.69 56.74 56.05 56.24 3,242,502 -0.70(-1.23%)
Nov 20, 2013 57.44 57.72 56.83 56.94 2,447,101 -0.90(-1.56%)
Nov 19, 2013 58.08 58.24 57.52 57.84 1,328,177 -0.38(-0.65%)
Nov 18, 2013 58.00 58.28 57.83 58.22 1,581,309 +0.15(+0.26%)
Nov 15, 2013 57.56 58.20 57.41 58.07 2,188,177 +0.52(+0.90%)
Nov 14, 2013 57.27 57.85 57.14 57.55 1,282,344 +0.42(+0.74%)
Nov 13, 2013 56.56 57.16 56.31 57.13 1,735,983 +0.30(+0.53%)
Nov 12, 2013 56.95 57.10 56.36 56.83 1,673,236 -0.32(-0.56%)
Nov 11, 2013 57.25 57.38 56.85 57.15 1,604,977 -0.12(-0.21%)
Nov 08, 2013 57.62 57.63 56.24 57.27 3,434,254 -1.28(-2.19%)
Nov 07, 2013 58.89 59.13 58.34 58.55 7,001,595 -0.27(-0.46%)
Nov 06, 2013 58.57 58.83 58.41 58.82 2,308,762 +0.47(+0.81%)
Nov 05, 2013 58.49 59.20 58.33 58.35 2,110,204 -0.29(-0.49%)
Nov 04, 2013 58.66 58.75 58.12 58.64 1,681,159 +0.23(+0.39%)
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.