Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 57.06 57.74 57.00 57.02 1,985,248 -0.29(-0.51%)
Sep 29, 2011 56.75 57.34 56.58 57.31 2,581,225 +1.20(+2.14%)
Sep 28, 2011 56.61 56.93 56.00 56.11 2,579,313 -0.49(-0.87%)
Sep 27, 2011 57.36 57.43 56.41 56.60 2,619,205 -0.19(-0.33%)
Sep 26, 2011 57.24 57.32 56.42 56.79 2,440,862 +0.05(+0.09%)
Sep 23, 2011 56.83 57.01 56.42 56.74 2,544,885 -0.16(-0.28%)
Sep 22, 2011 56.19 57.15 56.03 56.90 3,618,011 -0.36(-0.63%)
Sep 21, 2011 57.59 58.16 57.19 57.26 2,766,353 -0.84(-1.45%)
Sep 20, 2011 57.49 58.79 57.44 58.10 2,079,498 +0.85(+1.48%)
Sep 19, 2011 56.85 57.41 56.65 57.25 1,614,519 -0.17(-0.30%)
Sep 16, 2011 57.43 57.80 57.13 57.42 2,766,704 +0.34(+0.60%)
Sep 15, 2011 57.11 57.21 56.79 57.08 3,039,962 +0.53(+0.94%)
Sep 14, 2011 56.50 57.03 55.98 56.55 2,432,981 +0.27(+0.48%)
Sep 13, 2011 55.88 56.37 55.47 56.28 2,035,735 +0.50(+0.90%)
Sep 12, 2011 55.09 55.78 54.82 55.78 2,421,098 +0.66(+1.20%)
Sep 09, 2011 55.85 55.85 54.87 55.12 2,677,881 -0.93(-1.66%)
Sep 08, 2011 56.08 56.60 55.87 56.05 4,007,045 -0.02(-0.04%)
Sep 07, 2011 56.13 56.17 55.71 56.07 2,362,703 +0.29(+0.52%)
Sep 06, 2011 55.00 55.85 54.63 55.78 3,936,309 -0.29(-0.52%)
Sep 02, 2011 55.43 56.25 55.36 56.07 3,234,435 +0.12(+0.21%)
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.