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 (%)
Feb 29, 2012 58.16 58.48 57.80 58.10 2,060,359 -0.01(-0.02%)
Feb 28, 2012 58.44 58.64 58.03 58.11 1,377,876 -0.32(-0.55%)
Feb 27, 2012 58.57 58.95 58.28 58.43 1,528,623 -0.41(-0.70%)
Feb 24, 2012 58.01 58.86 57.97 58.84 2,395,465 +0.88(+1.52%)
Feb 23, 2012 57.85 58.09 57.70 57.96 1,891,463 +0.10(+0.17%)
Feb 22, 2012 57.75 58.14 57.71 57.86 1,568,527 +0.00(+0.00%)
Feb 21, 2012 57.97 58.15 57.77 57.86 1,326,881 -0.01(-0.02%)
Feb 17, 2012 58.09 58.18 57.85 57.87 1,678,622 -0.03(-0.05%)
Feb 16, 2012 57.69 58.30 57.69 57.90 1,578,072 +0.25(+0.43%)
Feb 15, 2012 57.92 58.01 57.46 57.65 1,707,449 -0.32(-0.55%)
Feb 14, 2012 57.89 58.12 57.63 57.97 2,244,469 +0.06(+0.10%)
Feb 13, 2012 58.77 58.81 57.87 57.91 1,965,771 -1.22(-2.06%)
Feb 10, 2012 59.33 59.44 59.00 59.13 1,920,373 -0.34(-0.57%)
Feb 09, 2012 59.30 59.51 59.16 59.47 5,823,180 +0.08(+0.13%)
Feb 08, 2012 59.27 59.45 58.84 59.39 1,872,348 +0.26(+0.44%)
Feb 07, 2012 58.71 59.31 58.55 59.13 1,353,545 +0.33(+0.56%)
Feb 06, 2012 58.70 58.96 58.58 58.80 1,079,030 -0.02(-0.03%)
Feb 03, 2012 59.13 59.34 58.51 58.82 1,619,381 -0.05(-0.08%)
Feb 02, 2012 59.07 59.16 58.67 58.87 1,326,347 -0.14(-0.24%)
Feb 01, 2012 59.09 59.39 58.92 59.01 1,573,328 +0.05(+0.08%)
Jan 31, 2012 58.88 59.15 58.67 58.96 1,638,970 +0.32(+0.55%)
Jan 30, 2012 58.71 58.74 58.28 58.64 6,204,419 -0.25(-0.42%)
Jan 27, 2012 59.90 59.90 58.79 58.89 1,515,970 -0.88(-1.47%)
Jan 26, 2012 59.34 59.80 59.34 59.77 2,422,483 +0.40(+0.67%)
Jan 25, 2012 58.17 59.47 57.59 59.37 3,037,921 +0.99(+1.70%)
Jan 24, 2012 58.52 58.58 58.15 58.38 1,294,108 -0.24(-0.41%)
Jan 23, 2012 58.75 58.98 58.55 58.62 1,672,505 -0.14(-0.24%)
Jan 20, 2012 58.71 58.99 58.32 58.76 1,811,944 +0.02(+0.03%)
Jan 19, 2012 59.24 59.34 58.58 58.74 2,217,418 -0.54(-0.91%)
Jan 18, 2012 59.34 59.49 59.05 59.28 1,407,295 -0.06(-0.10%)
Jan 17, 2012 59.55 59.91 59.22 59.34 1,749,750 +0.16(+0.27%)
Jan 13, 2012 58.69 59.22 58.34 59.18 1,761,131 +0.20(+0.34%)
Jan 12, 2012 59.37 59.37 58.90 58.98 1,687,605 -0.20(-0.34%)
Jan 11, 2012 59.10 59.50 58.96 59.18 1,872,946 -0.16(-0.27%)
Jan 10, 2012 58.87 59.79 58.81 59.34 2,063,589 +0.07(+0.12%)
Jan 09, 2012 59.32 59.41 59.08 59.27 1,310,717 +0.17(+0.29%)
Jan 06, 2012 59.80 59.95 58.95 59.10 2,693,565 -0.64(-1.07%)
Jan 05, 2012 59.34 60.19 59.02 59.74 3,182,668 -0.16(-0.27%)
Jan 04, 2012 60.58 60.86 59.82 59.90 2,735,884 -2.13(-3.43%)
Dec 30, 2011 62.67 62.74 62.01 62.03 1,189,386 -0.56(-0.89%)
Dec 29, 2011 62.19 62.67 62.19 62.59 921,882 +0.40(+0.64%)
Dec 28, 2011 62.50 62.55 62.14 62.19 863,055 -0.31(-0.50%)
Dec 27, 2011 61.98 62.54 61.84 62.50 839,948 +0.52(+0.84%)
Dec 23, 2011 61.80 62.19 61.69 61.98 1,110,580 +0.24(+0.39%)
Dec 21, 2011 60.80 61.88 60.77 61.74 2,439,342 +0.94(+1.55%)
Dec 20, 2011 59.92 60.87 59.50 60.80 2,125,743 +1.20(+2.01%)
Dec 19, 2011 59.81 60.08 59.37 59.60 1,607,128 -0.18(-0.30%)
Dec 16, 2011 59.89 60.15 59.45 59.78 2,855,211 +0.01(+0.02%)
Dec 15, 2011 59.28 59.93 59.19 59.77 2,348,106 +0.97(+1.65%)
Dec 14, 2011 59.25 59.36 58.75 58.80 1,361,530 -0.34(-0.57%)
Dec 13, 2011 58.89 59.63 58.80 59.14 1,567,816 +0.32(+0.54%)
Dec 12, 2011 59.18 59.24 58.45 58.82 1,445,775 -0.42(-0.71%)
Dec 09, 2011 58.67 59.30 58.66 59.24 1,679,850 +0.87(+1.49%)
Dec 08, 2011 58.74 58.96 58.26 58.37 1,794,490 -0.34(-0.58%)
Dec 07, 2011 58.97 59.08 58.59 58.71 1,769,473 -0.30(-0.51%)
Dec 06, 2011 59.04 59.25 58.84 59.01 1,477,732 +0.11(+0.19%)
Dec 05, 2011 59.15 59.46 58.66 58.90 1,443,598 +0.29(+0.49%)
Dec 02, 2011 59.72 59.80 58.55 58.61 1,973,436 -0.90(-1.51%)
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.