Consolidated Edison (NY: ED )

73.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.