Consolidated Edison (NY: ED )

79.74 USD -0.61 (-0.76%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 59.45 59.97 59.32 59.89 1,520,281 +0.31(+0.52%)
Sep 27, 2012 60.15 60.15 59.54 59.58 1,463,085 -0.51(-0.85%)
Sep 26, 2012 59.50 60.37 59.50 60.09 2,433,742 +0.63(+1.06%)
Sep 25, 2012 59.57 59.82 59.37 59.46 1,470,745 -0.02(-0.03%)
Sep 24, 2012 59.05 59.61 59.01 59.48 1,659,945 +0.38(+0.64%)
Sep 21, 2012 59.59 59.63 59.07 59.10 2,631,442 -0.38(-0.64%)
Sep 20, 2012 59.34 59.74 59.33 59.48 1,418,863 +0.02(+0.03%)
Sep 19, 2012 59.62 59.78 59.36 59.46 1,186,985 -0.02(-0.03%)
Sep 18, 2012 59.53 59.74 59.25 59.48 1,475,617 -0.13(-0.22%)
Sep 17, 2012 59.88 60.31 59.40 59.61 2,167,511 -0.20(-0.33%)
Sep 14, 2012 60.86 60.97 59.61 59.81 2,214,061 -1.18(-1.93%)
Sep 13, 2012 60.04 60.99 60.04 60.99 1,214,239 +0.81(+1.35%)
Sep 12, 2012 60.43 60.45 60.06 60.18 1,187,006 -0.13(-0.22%)
Sep 11, 2012 60.48 60.52 60.31 60.31 675,047 -0.18(-0.30%)
Sep 10, 2012 60.88 60.88 60.42 60.49 927,646 -0.14(-0.23%)
Sep 07, 2012 61.06 61.08 60.54 60.63 851,401 -0.43(-0.70%)
Sep 06, 2012 60.65 61.09 60.60 61.06 997,646 +0.73(+1.21%)
Sep 05, 2012 60.99 60.99 60.30 60.33 1,139,077 -0.55(-0.90%)
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.