Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.68 52.94 52.39 52.60 1,686,556 -0.37(-0.70%)
Jul 28, 2011 53.10 53.34 52.89 52.97 1,393,171 -0.21(-0.39%)
Jul 27, 2011 53.42 53.55 53.01 53.18 1,824,331 -0.07(-0.13%)
Jul 26, 2011 53.31 53.38 52.98 53.25 1,310,059 -0.06(-0.11%)
Jul 25, 2011 53.27 53.51 53.25 53.31 1,424,216 -0.27(-0.50%)
Jul 22, 2011 53.89 53.95 53.54 53.58 1,334,208 -0.38(-0.70%)
Jul 21, 2011 53.50 54.08 53.50 53.96 1,371,481 +0.63(+1.18%)
Jul 20, 2011 53.17 53.55 52.95 53.33 795,663 +0.20(+0.38%)
Jul 19, 2011 52.60 53.18 52.33 53.13 1,110,901 +0.60(+1.14%)
Jul 18, 2011 53.08 53.10 52.45 52.53 1,360,745 -0.72(-1.35%)
Jul 15, 2011 53.34 53.34 52.85 53.25 1,639,162 +0.05(+0.09%)
Jul 14, 2011 53.74 53.80 53.12 53.20 1,673,830 -0.51(-0.95%)
Jul 13, 2011 53.85 54.02 53.60 53.71 1,810,665 +0.05(+0.09%)
Jul 12, 2011 53.13 53.97 53.09 53.66 1,659,485 +0.38(+0.71%)
Jul 11, 2011 53.14 53.35 52.86 53.28 1,713,870 -0.28(-0.52%)
Jul 08, 2011 53.69 53.87 53.29 53.56 1,654,997 -0.48(-0.89%)
Jul 07, 2011 54.11 54.13 53.76 54.04 1,194,436 +0.18(+0.33%)
Jul 06, 2011 53.69 53.93 53.50 53.86 1,022,563 +0.17(+0.32%)
Jul 05, 2011 53.90 53.98 53.60 53.69 1,242,079 -0.37(-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.