Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.72 48.72 47.72 48.37 2,271,324 +0.35(+0.73%)
Nov 29, 2010 48.00 48.20 47.51 48.02 1,978,459 -0.16(-0.33%)
Nov 26, 2010 48.22 48.49 48.00 48.18 1,201,536 -0.15(-0.31%)
Nov 24, 2010 48.46 48.33 48.33 48.33 1,297,901 +0.09(+0.19%)
Nov 23, 2010 48.38 48.46 48.06 48.24 2,094,342 -0.46(-0.94%)
Nov 22, 2010 48.70 48.73 48.27 48.70 1,555,715 +0.07(+0.14%)
Nov 19, 2010 48.88 48.97 48.41 48.63 1,173,228 -0.22(-0.45%)
Nov 18, 2010 48.91 48.97 48.57 48.85 1,158,999 +0.27(+0.56%)
Nov 17, 2010 48.57 48.75 48.41 48.58 1,314,866 -0.08(-0.16%)
Nov 16, 2010 49.07 49.11 48.40 48.66 2,167,387 -0.55(-1.12%)
Nov 15, 2010 49.25 49.59 49.10 49.21 1,763,313 -0.53(-1.07%)
Nov 12, 2010 49.91 49.93 49.52 49.74 2,205,211 -0.34(-0.68%)
Nov 11, 2010 49.68 50.08 49.66 50.08 1,997,738 -0.01(-0.02%)
Nov 10, 2010 50.57 50.57 49.92 50.09 2,064,044 -0.52(-1.03%)
Nov 09, 2010 50.66 51.02 50.51 50.61 2,079,162 -0.07(-0.14%)
Nov 08, 2010 50.93 50.98 50.33 50.68 2,397,833 -0.32(-0.63%)
Nov 05, 2010 50.91 51.03 50.61 51.00 2,519,502 +0.12(+0.24%)
Nov 04, 2010 50.85 50.99 50.60 50.88 3,149,347 +0.39(+0.77%)
Nov 03, 2010 50.75 50.87 50.21 50.49 2,006,284 -0.24(-0.47%)
Nov 02, 2010 49.91 50.86 49.91 50.73 1,902,088 +1.07(+2.15%)
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.