Consolidated Edison (NY: ED )

81.95 USD -0.04 (-0.05%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 55.45 55.79 55.21 55.79 2,119,186 +0.35(+0.63%)
Nov 29, 2012 55.46 55.48 55.00 55.44 1,087,622 +0.07(+0.13%)
Nov 28, 2012 54.80 55.44 54.50 55.37 1,831,977 +0.53(+0.97%)
Nov 27, 2012 54.97 55.26 54.68 54.84 1,482,067 -0.04(-0.07%)
Nov 26, 2012 54.00 55.22 53.98 54.88 2,268,508 +0.78(+1.44%)
Nov 23, 2012 54.27 54.28 53.68 54.10 764,692 -0.11(-0.20%)
Nov 21, 2012 54.45 54.55 53.63 54.21 1,640,410 -0.22(-0.40%)
Nov 20, 2012 54.80 54.80 54.17 54.43 1,152,003 -0.32(-0.58%)
Nov 19, 2012 55.18 55.27 54.44 54.75 1,479,406 -0.23(-0.42%)
Nov 16, 2012 54.36 54.99 54.36 54.98 2,109,607 +0.55(+1.01%)
Nov 15, 2012 55.21 55.50 54.20 54.43 2,821,250 -0.80(-1.45%)
Nov 14, 2012 55.28 55.40 54.86 55.23 1,900,782 +0.04(+0.07%)
Nov 13, 2012 54.86 55.71 54.86 55.19 1,690,828 +0.07(+0.13%)
Nov 12, 2012 55.52 55.75 54.87 55.12 1,902,357 -0.62(-1.11%)
Nov 09, 2012 55.91 56.15 55.53 55.74 2,030,759 -0.68(-1.21%)
Nov 08, 2012 56.37 57.44 56.37 56.42 2,164,494 +0.16(+0.28%)
Nov 07, 2012 57.48 57.54 55.80 56.26 3,708,439 -1.50(-2.60%)
Nov 06, 2012 58.22 58.71 57.68 57.76 2,114,592 -0.24(-0.41%)
Nov 05, 2012 59.10 59.17 57.77 58.00 3,104,147 -1.20(-2.03%)
Nov 02, 2012 59.98 60.06 59.10 59.20 1,045,330 -0.53(-0.89%)
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.