Consolidated Edison (NY: ED )

74.46 USD -0.73 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 58.75 59.47 58.71 59.42 2,205,502 +1.45(+2.50%)
Nov 29, 2011 57.45 58.11 57.40 57.97 1,410,841 +0.74(+1.29%)
Nov 28, 2011 57.88 58.18 57.00 57.23 1,876,763 +0.07(+0.12%)
Nov 25, 2011 56.52 57.38 56.50 57.16 1,060,415 +0.71(+1.26%)
Nov 23, 2011 56.61 56.84 56.07 56.45 1,851,157 -0.45(-0.79%)
Nov 22, 2011 57.54 57.65 56.59 56.90 1,396,112 -0.59(-1.03%)
Nov 21, 2011 57.80 57.87 57.00 57.49 1,383,164 -0.65(-1.12%)
Nov 18, 2011 58.02 58.34 57.95 58.14 1,304,460 +0.34(+0.59%)
Nov 17, 2011 57.94 58.33 57.33 57.80 1,697,118 -0.17(-0.29%)
Nov 16, 2011 58.29 58.64 57.87 57.97 2,040,968 -0.78(-1.33%)
Nov 15, 2011 58.25 58.89 58.15 58.75 1,469,046 +0.38(+0.65%)
Nov 14, 2011 58.81 59.12 58.18 58.37 1,393,685 -1.27(-2.13%)
Nov 11, 2011 59.32 59.73 59.28 59.64 1,733,571 +0.76(+1.29%)
Nov 10, 2011 58.64 58.99 58.26 58.88 1,659,991 +0.66(+1.13%)
Nov 09, 2011 58.81 59.33 58.08 58.22 2,727,066 -1.13(-1.90%)
Nov 08, 2011 59.16 59.37 58.70 59.35 1,681,584 +0.28(+0.47%)
Nov 07, 2011 58.78 59.09 58.37 59.07 1,293,124 +0.51(+0.87%)
Nov 04, 2011 57.34 58.75 57.31 58.56 1,352,220 -0.19(-0.32%)
Nov 03, 2011 58.38 58.90 58.13 58.75 1,840,734 +0.73(+1.26%)
Nov 02, 2011 57.80 58.52 57.79 58.02 1,721,305 +0.97(+1.70%)
Nov 01, 2011 57.15 57.67 56.70 57.05 2,999,356 -0.82(-1.42%)
Oct 31, 2011 57.98 58.50 57.85 57.87 2,082,090 -0.17(-0.29%)
Oct 28, 2011 58.92 59.02 57.71 58.04 3,686,411 -1.49(-2.50%)
Oct 27, 2011 59.61 59.89 59.15 59.53 2,358,755 +0.71(+1.21%)
Oct 26, 2011 58.90 59.02 58.57 58.82 2,115,619 +0.64(+1.10%)
Oct 25, 2011 59.29 59.41 58.13 58.18 2,466,537 -1.07(-1.81%)
Oct 24, 2011 59.50 59.84 59.10 59.25 1,922,527 -0.51(-0.85%)
Oct 21, 2011 58.99 59.77 58.84 59.76 2,310,367 +1.27(+2.17%)
Oct 20, 2011 58.12 58.58 57.90 58.49 2,325,546 +0.57(+0.98%)
Oct 19, 2011 57.99 58.85 57.77 57.92 2,120,094 -0.10(-0.17%)
Oct 18, 2011 57.81 58.35 57.42 58.02 1,933,760 +0.05(+0.09%)
Oct 17, 2011 57.55 58.13 57.47 57.97 2,067,444 +0.42(+0.73%)
Oct 14, 2011 56.92 57.60 56.80 57.55 1,827,579 +0.89(+1.57%)
Oct 13, 2011 56.50 56.85 56.13 56.66 1,187,571 +0.06(+0.11%)
Oct 12, 2011 56.82 56.88 56.37 56.60 1,606,030 -0.16(-0.28%)
Oct 11, 2011 57.13 57.17 56.41 56.76 1,449,273 -0.46(-0.80%)
Oct 10, 2011 56.48 57.22 56.42 57.22 1,740,381 +1.11(+1.98%)
Oct 07, 2011 56.38 56.77 55.93 56.11 1,933,068 -0.05(-0.09%)
Oct 06, 2011 55.72 56.16 55.64 56.16 2,068,578 +1.01(+1.83%)
Oct 05, 2011 56.44 56.57 54.72 55.15 4,804,517 -1.29(-2.29%)
Oct 04, 2011 55.86 56.46 55.02 56.44 3,790,325 -0.04(-0.07%)
Oct 03, 2011 57.25 57.61 56.47 56.48 3,023,226 -0.54(-0.95%)
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.