Consolidated Edison (NY: ED )

75.44 USD -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 64.99 65.21 64.46 64.50 1,217,441 -0.44(-0.68%)
Jul 30, 2012 64.78 65.10 64.50 64.94 1,320,009 +0.04(+0.06%)
Jul 27, 2012 64.66 65.35 64.60 64.90 1,630,877 +0.48(+0.75%)
Jul 26, 2012 63.85 64.54 63.79 64.42 1,393,118 +0.94(+1.48%)
Jul 25, 2012 63.77 63.92 63.27 63.48 1,712,190 -0.10(-0.16%)
Jul 24, 2012 63.66 63.75 63.20 63.58 1,532,230 +0.02(+0.03%)
Jul 23, 2012 63.41 63.95 63.33 63.56 1,013,812 -0.21(-0.33%)
Jul 20, 2012 63.35 64.00 63.16 63.77 2,464,804 +0.41(+0.65%)
Jul 19, 2012 63.40 63.46 62.79 63.36 972,589 -0.14(-0.22%)
Jul 18, 2012 63.30 63.60 63.20 63.50 1,136,128 +0.09(+0.14%)
Jul 17, 2012 63.28 63.58 63.08 63.41 994,751 +0.27(+0.43%)
Jul 16, 2012 63.22 63.32 63.05 63.14 853,920 -0.28(-0.44%)
Jul 13, 2012 62.84 63.44 62.82 63.42 1,084,922 +0.55(+0.87%)
Jul 12, 2012 62.68 63.05 62.56 62.87 1,233,098 -0.01(-0.02%)
Jul 11, 2012 62.54 62.97 62.39 62.88 1,134,356 +0.35(+0.56%)
Jul 10, 2012 62.49 62.82 62.38 62.53 1,301,516 +0.19(+0.30%)
Jul 09, 2012 62.10 62.52 61.99 62.34 957,312 +0.20(+0.32%)
Jul 06, 2012 61.73 62.28 61.59 62.14 887,171 +0.05(+0.08%)
Jul 05, 2012 62.47 62.47 62.02 62.09 796,673 -0.48(-0.77%)
Jul 03, 2012 62.64 62.79 62.29 62.57 744,765 -0.15(-0.24%)
Jul 02, 2012 62.24 62.78 62.19 62.72 1,248,550 +0.53(+0.85%)
Jun 29, 2012 62.35 62.64 61.88 62.19 1,979,347 +0.12(+0.19%)
Jun 28, 2012 61.26 62.09 61.26 62.07 1,252,331 +0.23(+0.37%)
Jun 27, 2012 61.36 61.98 61.34 61.84 1,478,980 +0.59(+0.96%)
Jun 26, 2012 61.33 61.51 61.16 61.25 1,107,301 +0.01(+0.02%)
Jun 25, 2012 61.25 61.46 60.93 61.24 1,522,022 -0.26(-0.42%)
Jun 22, 2012 61.50 61.77 61.14 61.50 4,622,437 +0.22(+0.36%)
Jun 21, 2012 61.80 62.12 61.23 61.28 1,865,397 -0.22(-0.36%)
Jun 20, 2012 62.53 62.71 61.32 61.50 2,848,719 -1.29(-2.05%)
Jun 19, 2012 63.63 63.64 62.70 62.79 2,003,737 -0.69(-1.09%)
Jun 18, 2012 63.19 63.60 63.02 63.48 1,462,751 +0.38(+0.60%)
Jun 15, 2012 62.81 63.28 62.71 63.10 2,183,500 +0.52(+0.83%)
Jun 14, 2012 62.30 62.63 62.19 62.58 1,238,776 +0.23(+0.37%)
Jun 13, 2012 62.24 62.48 61.87 62.35 1,167,020 +0.17(+0.27%)
Jun 12, 2012 61.84 62.23 61.62 62.18 1,652,472 +0.40(+0.65%)
Jun 11, 2012 62.48 62.48 61.74 61.78 1,686,735 -0.46(-0.74%)
Jun 08, 2012 61.72 62.24 61.62 62.24 1,308,483 +0.57(+0.92%)
Jun 07, 2012 61.58 61.84 61.43 61.67 2,940,014 +0.40(+0.65%)
Jun 06, 2012 60.80 61.27 60.59 61.27 1,240,615 +0.72(+1.19%)
Jun 05, 2012 60.56 60.98 60.47 60.55 1,359,629 -0.15(-0.25%)
Jun 04, 2012 60.34 60.74 60.17 60.70 1,290,958 +0.41(+0.68%)
Jun 01, 2012 59.97 60.78 59.97 60.29 1,918,633 -0.07(-0.12%)
May 31, 2012 60.15 60.63 60.05 60.36 1,723,409 +0.26(+0.43%)
May 30, 2012 59.76 60.65 59.74 60.10 1,608,576 +0.14(+0.23%)
May 29, 2012 59.85 59.96 59.66 59.96 957,931 +0.35(+0.59%)
May 25, 2012 59.68 59.99 59.51 59.61 980,618 +0.02(+0.03%)
May 24, 2012 59.38 59.82 59.24 59.59 1,059,442 +0.36(+0.61%)
May 23, 2012 59.00 59.52 58.98 59.23 1,939,138 +0.20(+0.34%)
May 22, 2012 58.87 59.17 58.79 59.03 1,356,241 +0.22(+0.37%)
May 21, 2012 58.76 59.33 58.35 58.81 1,164,742 +0.14(+0.24%)
May 18, 2012 58.78 59.01 58.52 58.67 1,467,340 +0.11(+0.19%)
May 17, 2012 58.80 58.96 58.39 58.56 1,019,037 -0.27(-0.46%)
May 16, 2012 58.72 58.96 58.46 58.83 1,110,543 +0.08(+0.14%)
May 15, 2012 58.95 59.09 58.55 58.75 1,062,505 -0.27(-0.46%)
May 14, 2012 58.82 59.23 58.66 59.02 1,028,628 -0.79(-1.32%)
May 11, 2012 59.90 60.25 59.68 59.81 1,187,521 -0.21(-0.35%)
May 10, 2012 59.75 60.19 59.61 60.02 1,288,839 +0.55(+0.92%)
May 09, 2012 59.32 59.77 59.25 59.47 1,355,750 -0.23(-0.39%)
May 08, 2012 59.00 59.75 58.99 59.70 1,235,345 +0.56(+0.95%)
May 07, 2012 59.15 59.32 58.89 59.14 1,108,838 -0.24(-0.40%)
May 04, 2012 59.00 59.70 59.00 59.38 1,241,325 +0.22(+0.37%)
May 03, 2012 59.41 59.73 59.16 59.16 1,195,425 -0.15(-0.25%)
May 02, 2012 59.59 59.64 59.24 59.31 1,268,696 -0.35(-0.59%)
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.