Consolidated Edison (NY: ED )

78.97 USD -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 48.22 48.61 48.11 48.22 7,278 -0.21(-0.44%)
Sep 29, 2010 48.50 48.56 48.29 48.43 2,375,692 -0.07(-0.14%)
Sep 28, 2010 48.15 48.60 47.91 48.50 490 -0.25(-0.51%)
Sep 27, 2010 48.69 48.93 48.53 48.75 1,099,423 -0.04(-0.08%)
Sep 24, 2010 48.35 48.89 48.35 48.79 1,390,600 +0.70(+1.46%)
Sep 23, 2010 48.09 48.61 48.00 48.09 1,579,582 -0.43(-0.89%)
Sep 22, 2010 48.53 48.94 48.47 48.52 1,380,606 +0.07(+0.14%)
Sep 21, 2010 48.63 48.70 48.27 48.45 2,424,094 -0.24(-0.49%)
Sep 20, 2010 47.95 48.74 47.95 48.69 2,284,100 +0.77(+1.61%)
Sep 17, 2010 47.92 48.33 47.69 47.92 2,821,791 +0.07(+0.15%)
Sep 15, 2010 48.14 48.24 47.70 47.85 1,677,523 -0.25(-0.52%)
Sep 14, 2010 47.76 48.28 47.52 48.10 1,566,333 +0.33(+0.69%)
Sep 13, 2010 47.82 47.83 47.53 47.77 1,671,847 +0.08(+0.17%)
Sep 10, 2010 47.84 47.92 47.44 47.69 1,980,333 -0.26(-0.54%)
Sep 09, 2010 48.10 48.20 47.86 47.95 100 +0.17(+0.36%)
Sep 08, 2010 48.45 48.47 47.73 47.78 1,401 -0.58(-1.20%)
Sep 07, 2010 48.27 48.72 48.25 48.36 1,232 -0.08(-0.17%)
Sep 03, 2010 48.25 48.45 48.00 48.44 2,160,720 +0.19(+0.39%)
Sep 02, 2010 48.28 48.28 47.84 48.25 614 +0.01(+0.02%)
Sep 01, 2010 47.92 48.30 47.58 48.24 2,246,030 +0.76(+1.60%)
Aug 31, 2010 47.39 47.69 46.84 47.48 27,900 +0.14(+0.30%)
Aug 30, 2010 47.70 47.86 47.21 47.34 1,104,085 -0.54(-1.13%)
Aug 27, 2010 47.88 47.90 47.10 47.88 1,823,711 +0.73(+1.55%)
Aug 26, 2010 47.59 47.63 47.03 47.15 1,610,621 -0.29(-0.61%)
Aug 25, 2010 47.01 47.61 47.01 47.44 28,104 +0.13(+0.27%)
Aug 24, 2010 46.78 47.63 46.64 47.31 476 +0.33(+0.70%)
Aug 23, 2010 46.78 47.30 46.71 46.98 2,439,493 +0.28(+0.60%)
Aug 20, 2010 46.25 46.78 46.12 46.70 2,090,363 +0.20(+0.43%)
Aug 19, 2010 46.87 46.87 46.22 46.50 376 -0.46(-0.98%)
Aug 18, 2010 47.43 47.43 46.67 46.96 1,190 -0.42(-0.89%)
Aug 17, 2010 47.06 47.64 46.91 47.38 629 +0.53(+1.13%)
Aug 16, 2010 46.65 47.04 46.23 46.85 3,028,602 -0.70(-1.47%)
Aug 13, 2010 47.55 47.99 47.48 47.55 3,825,271 -0.40(-0.83%)
Aug 12, 2010 47.57 48.11 47.25 47.95 3,292,564 +0.31(+0.65%)
Aug 11, 2010 47.80 48.24 47.60 47.64 2,561,935 -0.72(-1.49%)
Aug 10, 2010 47.84 48.53 47.65 48.36 200 +0.39(+0.81%)
Aug 09, 2010 47.58 48.22 47.58 47.97 2,490,333 +0.40(+0.84%)
Aug 06, 2010 47.57 47.59 46.89 47.57 2,404,284 +0.36(+0.76%)
Aug 05, 2010 46.84 47.24 46.67 47.21 1,383,670 +0.27(+0.58%)
Aug 04, 2010 47.03 47.05 46.61 46.94 933 +0.01(+0.02%)
Aug 03, 2010 47.04 47.23 46.73 46.93 1,989,595 -0.21(-0.45%)
Aug 02, 2010 46.40 47.15 46.40 47.14 2,096,950 +1.02(+2.21%)
Jul 30, 2010 46.12 46.39 45.90 46.12 2,042,819 -0.45(-0.97%)
Jul 29, 2010 47.16 47.25 46.28 46.57 1,086 -0.46(-0.98%)
Jul 28, 2010 47.03 47.10 46.79 47.03 225 -0.13(-0.28%)
Jul 27, 2010 47.16 47.19 46.58 47.16 301 +0.48(+1.03%)
Jul 26, 2010 46.38 46.69 46.21 46.68 1,314,331 +0.38(+0.82%)
Jul 23, 2010 45.79 46.30 45.60 46.30 1,609,746 +0.28(+0.61%)
Jul 22, 2010 45.48 46.20 45.44 46.02 1,765,160 +0.75(+1.66%)
Jul 21, 2010 45.79 45.79 45.01 45.27 1,874,481 -0.56(-1.22%)
Jul 20, 2010 45.83 45.85 44.98 45.83 1,705,534 +0.16(+0.35%)
Jul 19, 2010 45.24 45.85 45.11 45.67 1,505,486 +0.61(+1.35%)
Jul 16, 2010 45.06 45.70 44.97 45.06 1,852,958 -0.68(-1.49%)
Jul 15, 2010 45.46 45.85 45.26 45.74 1,521,745 +0.17(+0.37%)
Jul 14, 2010 45.42 45.57 45.15 45.57 1,117,837 +0.05(+0.11%)
Jul 13, 2010 45.70 45.71 45.21 45.52 1,018 +0.12(+0.26%)
Jul 12, 2010 45.19 45.51 44.95 45.40 1,080,198 +0.13(+0.29%)
Jul 09, 2010 45.27 45.35 44.90 45.27 1,225,919 -0.05(-0.11%)
Jul 08, 2010 44.85 45.32 44.72 45.32 2,240,032 +0.57(+1.27%)
Jul 07, 2010 43.64 44.77 43.50 44.75 600 +1.13(+2.59%)
Jul 06, 2010 43.39 43.80 43.20 43.62 704 +0.43(+1.00%)
Jul 02, 2010 43.19 43.42 42.90 43.19 1,901,067 +0.29(+0.68%)
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.