Consolidated Edison (NY: ED )

74.46 USD -0.73 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 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%)
Sep 01, 2011 56.44 56.44 55.83 55.95 2,458,784 -0.26(-0.46%)
Aug 31, 2011 56.51 56.54 55.96 56.21 3,181,080 -0.11(-0.20%)
Aug 30, 2011 56.27 56.57 55.98 56.32 2,531,438 -0.01(-0.02%)
Aug 29, 2011 56.10 56.51 55.90 56.33 2,303,883 +0.74(+1.33%)
Aug 26, 2011 55.76 55.92 54.72 55.59 3,531,398 -0.59(-1.05%)
Aug 25, 2011 56.89 56.89 55.97 56.18 3,440,339 -0.72(-1.27%)
Aug 24, 2011 55.38 56.96 55.26 56.90 3,606,474 +1.52(+2.74%)
Aug 23, 2011 54.68 55.41 54.19 55.38 4,109,325 +0.82(+1.50%)
Aug 22, 2011 55.00 55.11 54.35 54.56 3,494,974 +0.20(+0.37%)
Aug 19, 2011 54.04 54.78 53.88 54.36 3,612,938 -0.01(-0.02%)
Aug 18, 2011 53.54 54.45 53.33 54.37 3,965,798 -0.13(-0.24%)
Aug 17, 2011 54.60 55.21 54.41 54.50 2,575,829 +0.01(+0.02%)
Aug 16, 2011 54.39 54.63 53.91 54.49 2,867,291 -0.30(-0.55%)
Aug 15, 2011 53.56 54.83 53.55 54.79 3,593,419 +1.06(+1.97%)
Aug 12, 2011 54.41 54.87 53.48 53.73 3,860,585 -0.31(-0.57%)
Aug 11, 2011 52.59 54.58 52.38 54.04 4,969,680 +1.97(+3.78%)
Aug 10, 2011 52.07 53.52 51.58 52.07 5,668,494 +0.17(+0.33%)
Aug 09, 2011 51.93 51.92 49.18 51.90 6,076,850 +1.49(+2.96%)
Aug 08, 2011 51.93 53.27 50.25 50.41 6,021,697 -2.86(-5.37%)
Aug 05, 2011 52.79 53.88 52.26 53.27 6,137,066 +1.53(+2.96%)
Aug 04, 2011 52.31 52.85 51.69 51.74 4,290,489 -0.90(-1.71%)
Aug 03, 2011 52.45 52.91 52.17 52.64 3,122,633 +0.36(+0.69%)
Aug 02, 2011 52.62 52.78 52.28 52.28 1,724,446 -0.47(-0.89%)
Aug 01, 2011 53.15 53.21 52.56 52.75 2,269,384 +0.15(+0.29%)
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.