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 28, 2013 58.78 59.20 58.62 59.00 1,682,588 +0.43(+0.73%)
Feb 27, 2013 58.18 58.72 58.17 58.57 1,205,321 +0.35(+0.60%)
Feb 26, 2013 58.21 58.72 58.08 58.22 1,697,382 +0.28(+0.48%)
Feb 25, 2013 58.59 58.99 57.92 57.94 2,322,267 -0.54(-0.92%)
Feb 22, 2013 57.55 58.49 57.51 58.48 2,490,956 +1.08(+1.88%)
Feb 21, 2013 57.05 57.46 57.05 57.40 1,707,015 +0.21(+0.37%)
Feb 20, 2013 57.00 57.59 56.90 57.19 1,365,264 +0.19(+0.33%)
Feb 19, 2013 56.65 57.10 56.60 57.00 1,299,039 +0.42(+0.74%)
Feb 15, 2013 56.50 56.73 56.30 56.58 1,701,578 +0.22(+0.39%)
Feb 14, 2013 56.46 56.76 56.26 56.36 1,558,789 -0.26(-0.46%)
Feb 13, 2013 56.58 56.79 56.47 56.62 1,193,577 +0.06(+0.11%)
Feb 12, 2013 56.72 56.72 56.29 56.56 1,568,127 -0.03(-0.05%)
Feb 11, 2013 56.56 56.75 56.49 56.59 845,513 -0.56(-0.98%)
Feb 08, 2013 57.12 57.20 56.86 57.15 1,483,500 +0.06(+0.11%)
Feb 07, 2013 56.94 57.29 56.71 57.09 1,817,111 +0.26(+0.46%)
Feb 06, 2013 56.68 56.91 56.44 56.83 1,445,873 -0.03(-0.05%)
Feb 04, 2013 56.85 57.02 56.80 56.86 1,327,777 -0.19(-0.33%)
Feb 01, 2013 57.11 57.11 56.66 57.05 1,846,429 +0.17(+0.30%)
Jan 31, 2013 56.71 57.04 56.65 56.88 1,417,804 +0.10(+0.18%)
Jan 30, 2013 57.04 57.04 56.65 56.78 965,225 -0.18(-0.32%)
Jan 29, 2013 56.37 57.06 56.31 56.96 1,359,237 +0.49(+0.87%)
Jan 28, 2013 56.39 56.53 56.00 56.47 1,504,917 -0.04(-0.07%)
Jan 25, 2013 56.33 56.56 56.02 56.51 1,734,755 +0.17(+0.30%)
Jan 24, 2013 56.12 56.47 55.97 56.34 1,691,000 +0.32(+0.57%)
Jan 23, 2013 56.07 56.08 55.67 56.02 1,656,162 -0.01(-0.02%)
Jan 22, 2013 55.74 56.09 55.60 56.03 1,544,096 +0.25(+0.45%)
Jan 18, 2013 55.24 55.78 55.17 55.78 2,388,049 +0.50(+0.90%)
Jan 17, 2013 55.54 55.57 55.24 55.28 1,474,049 -0.03(-0.05%)
Jan 16, 2013 55.46 55.76 55.19 55.31 1,802,883 -0.03(-0.05%)
Jan 15, 2013 55.16 55.41 54.95 55.34 3,054,370 -0.40(-0.72%)
Jan 14, 2013 56.00 56.06 55.71 55.74 1,388,787 -0.17(-0.30%)
Jan 11, 2013 56.21 56.25 55.72 55.91 1,531,565 -0.18(-0.32%)
Jan 10, 2013 56.32 56.41 55.87 56.09 1,928,873 -0.02(-0.04%)
Jan 09, 2013 56.17 56.17 55.79 56.11 1,757,035 +0.08(+0.14%)
Jan 08, 2013 56.23 56.38 55.82 56.03 2,091,945 -0.32(-0.57%)
Jan 07, 2013 56.75 56.86 56.30 56.35 1,310,332 -0.55(-0.97%)
Jan 04, 2013 56.69 56.94 56.58 56.90 1,520,704 +0.32(+0.57%)
Jan 03, 2013 56.57 56.85 56.45 56.58 1,358,640 -0.01(-0.02%)
Jan 02, 2013 56.53 56.59 55.47 56.59 1,789,622 +1.12(+2.02%)
Dec 31, 2012 54.80 55.59 54.51 55.47 1,941,026 +0.54(+0.98%)
Dec 28, 2012 55.20 55.55 54.91 54.93 1,645,203 -0.49(-0.88%)
Dec 27, 2012 55.35 55.58 54.93 55.42 1,355,298 -0.04(-0.07%)
Dec 26, 2012 56.05 56.19 55.42 55.46 947,267 -0.51(-0.91%)
Dec 24, 2012 56.01 56.11 55.56 55.97 756,311 -0.08(-0.14%)
Dec 21, 2012 56.18 56.41 55.68 56.05 4,522,653 -0.39(-0.69%)
Dec 20, 2012 56.45 56.55 56.13 56.44 1,422,633 +0.04(+0.07%)
Dec 19, 2012 57.14 57.18 56.32 56.40 1,650,750 -0.79(-1.38%)
Dec 18, 2012 56.98 57.55 56.89 57.19 2,082,347 +0.21(+0.37%)
Dec 17, 2012 56.42 57.01 56.25 56.98 2,677,805 +0.86(+1.53%)
Dec 14, 2012 55.78 56.14 55.61 56.12 1,761,156 +0.16(+0.29%)
Dec 13, 2012 56.25 56.40 55.76 55.96 1,205,460 -0.38(-0.67%)
Dec 12, 2012 56.41 56.81 56.26 56.34 2,241,205 -0.02(-0.04%)
Dec 11, 2012 56.22 56.84 56.08 56.36 1,802,489 +0.29(+0.52%)
Dec 10, 2012 56.01 56.23 55.89 56.07 1,079,879 +0.04(+0.07%)
Dec 07, 2012 56.10 56.30 55.76 56.03 1,581,196 -0.08(-0.14%)
Dec 06, 2012 56.07 56.35 55.82 56.11 1,689,079 +0.03(+0.05%)
Dec 05, 2012 55.36 56.32 55.29 56.08 1,703,196 +0.72(+1.30%)
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.