Consolidated Edison (NY: ED )

75.19 USD +0.70 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.59 42.98 42.44 42.59 1,923,685 -0.15(-0.35%)
May 27, 2010 42.52 42.86 42.34 42.74 1,771,341 +0.47(+1.11%)
May 26, 2010 42.74 42.86 42.08 42.27 657 -0.25(-0.59%)
May 25, 2010 42.09 42.53 41.78 42.52 2,966,301 -0.27(-0.63%)
May 24, 2010 42.94 43.33 42.70 42.79 2,600,536 -0.50(-1.16%)
May 21, 2010 42.58 43.38 42.31 43.29 3,870,882 +0.33(+0.77%)
May 20, 2010 43.29 43.60 42.96 42.96 550 -0.86(-1.96%)
May 19, 2010 44.07 44.20 43.52 43.82 1,677,487 -0.53(-1.20%)
May 18, 2010 44.74 44.92 44.07 44.35 2,220,095 -0.17(-0.38%)
May 17, 2010 44.61 44.65 43.92 44.52 2,080,686 +0.08(+0.18%)
May 14, 2010 44.44 44.97 44.00 44.44 3,220,371 -0.10(-0.22%)
May 13, 2010 44.87 45.06 44.50 44.54 1,566,377 -0.31(-0.69%)
May 12, 2010 44.85 45.10 44.68 44.85 2,076,559 +0.00(+0.00%)
May 11, 2010 44.98 45.34 44.81 44.85 1,723,451 +0.05(+0.11%)
May 10, 2010 44.47 44.84 44.40 44.80 2,319,634 +0.46(+1.04%)
May 07, 2010 44.88 44.99 43.82 44.34 4,686,521 +1.04(+2.40%)
May 06, 2010 44.99 45.10 42.20 43.30 100 -1.75(-3.88%)
May 05, 2010 45.19 45.21 44.77 45.05 1,703,435 +0.01(+0.02%)
May 04, 2010 45.51 45.52 44.89 45.04 2,924 -0.69(-1.51%)
May 03, 2010 45.45 45.83 45.20 45.73 1,287,072 +0.53(+1.17%)
Apr 30, 2010 45.27 45.79 45.07 45.20 2,072,535 -0.01(-0.02%)
Apr 29, 2010 45.31 45.44 44.97 45.21 1,421,500 +0.04(+0.09%)
Apr 28, 2010 44.86 45.32 44.60 45.17 1,671,490 +0.57(+1.28%)
Apr 27, 2010 45.21 45.45 44.58 44.60 838 -0.69(-1.52%)
Apr 26, 2010 45.39 45.52 45.24 45.29 1,050,989 -0.12(-0.26%)
Apr 23, 2010 45.11 45.42 44.90 45.41 1,156,748 +0.21(+0.46%)
Apr 22, 2010 45.02 45.26 44.73 45.20 1,190,638 +0.04(+0.09%)
Apr 21, 2010 45.16 45.29 44.86 45.16 12,206 +0.25(+0.56%)
Apr 20, 2010 44.83 45.00 44.68 44.91 1,593,472 +0.28(+0.63%)
Apr 19, 2010 44.36 44.70 44.36 44.63 1,156,164 +0.09(+0.20%)
Apr 16, 2010 44.75 44.98 44.46 44.54 1,864,847 -0.25(-0.56%)
Apr 15, 2010 44.84 44.94 44.53 44.79 1,166,022 -0.03(-0.07%)
Apr 14, 2010 44.61 44.88 44.41 44.82 1,627,336 +0.06(+0.13%)
Apr 13, 2010 45.02 45.05 44.59 44.76 1,223,043 -0.27(-0.60%)
Apr 12, 2010 45.01 45.11 44.75 45.03 1,119,517 +0.18(+0.40%)
Apr 09, 2010 44.61 44.87 44.20 44.85 1,163,708 +0.34(+0.76%)
Apr 08, 2010 44.84 44.89 44.43 44.51 1,453,227 -0.40(-0.89%)
Apr 07, 2010 45.32 45.32 44.75 44.91 1,205,110 -0.45(-0.99%)
Apr 06, 2010 45.01 45.37 44.90 45.36 1,045,339 +0.27(+0.60%)
Apr 05, 2010 45.04 45.12 44.85 45.09 909,819 +0.19(+0.42%)
Apr 01, 2010 44.74 44.90 44.90 44.90 1,043,800 +0.36(+0.81%)
Mar 31, 2010 44.59 44.85 44.37 44.54 1,246,011 -0.14(-0.31%)
Mar 30, 2010 44.56 44.91 44.53 44.68 1,729,610 +0.10(+0.22%)
Mar 29, 2010 44.34 44.60 44.26 44.58 1,477,668 +0.40(+0.91%)
Mar 26, 2010 44.02 44.36 43.86 44.18 1,513,118 +0.34(+0.78%)
Mar 25, 2010 44.01 44.12 43.76 43.84 1,651,509 +0.00(+0.00%)
Mar 24, 2010 44.15 44.15 43.68 43.84 1,553,741 -0.33(-0.75%)
Mar 23, 2010 44.42 44.45 43.93 44.17 1,927,748 -0.09(-0.20%)
Mar 22, 2010 44.15 44.35 44.02 44.26 1,212,467 -0.04(-0.09%)
Mar 19, 2010 44.29 44.51 44.03 44.30 2,092,833 -0.03(-0.07%)
Mar 18, 2010 44.58 44.61 44.22 44.33 1,454,740 -0.18(-0.40%)
Mar 17, 2010 44.63 44.63 44.35 44.51 1,481,243 +0.03(+0.07%)
Mar 16, 2010 44.28 44.61 43.98 44.48 1,731,438 +0.33(+0.75%)
Mar 15, 2010 43.87 44.15 43.86 44.15 1,266,991 +0.45(+1.03%)
Mar 12, 2010 43.95 44.00 43.67 43.70 1,463,988 -0.19(-0.43%)
Mar 11, 2010 43.74 43.92 43.46 43.89 1,056,005 +0.15(+0.34%)
Mar 10, 2010 43.78 43.90 43.58 43.74 1,220,839 +0.08(+0.18%)
Mar 09, 2010 43.77 43.90 43.59 43.66 1,390,167 -0.13(-0.30%)
Mar 08, 2010 43.65 43.80 43.50 43.79 1,043,091 +0.17(+0.39%)
Mar 05, 2010 43.25 43.72 43.21 43.62 1,682,817 +0.08(+0.18%)
Mar 04, 2010 43.68 43.78 43.25 43.54 1,737,786 -0.14(-0.32%)
Mar 03, 2010 43.82 44.20 43.55 43.68 1,795,748 -0.11(-0.25%)
Mar 02, 2010 43.40 43.95 43.36 43.79 1,898,413 +0.60(+1.39%)
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.