Consolidated Edison (NY: ED )

81.56 USD +0.21 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 63.50 63.65 63.32 63.65 1,174,791 +0.02(+0.03%)
Apr 29, 2013 63.04 63.81 62.88 63.63 1,051,323 +0.79(+1.26%)
Apr 26, 2013 62.90 63.03 62.77 62.84 919,541 -0.15(-0.24%)
Apr 25, 2013 62.82 63.05 62.56 62.99 1,180,901 +0.22(+0.35%)
Apr 24, 2013 62.61 63.00 62.21 62.77 1,077,173 +0.27(+0.43%)
Apr 23, 2013 62.46 62.58 61.99 62.50 1,001,541 +0.13(+0.21%)
Apr 22, 2013 62.45 62.60 62.12 62.37 957,825 -0.11(-0.18%)
Apr 19, 2013 61.63 62.55 61.54 62.48 1,429,528 +1.04(+1.69%)
Apr 18, 2013 61.58 61.75 61.14 61.44 1,457,481 +0.10(+0.16%)
Apr 17, 2013 61.38 61.56 61.02 61.34 1,567,850 -0.19(-0.31%)
Apr 16, 2013 61.39 61.64 60.85 61.53 1,316,381 +0.26(+0.42%)
Apr 15, 2013 61.84 62.12 61.27 61.27 1,402,591 -0.64(-1.03%)
Apr 12, 2013 61.64 62.12 61.58 61.91 1,317,493 +0.18(+0.29%)
Apr 11, 2013 61.80 61.97 61.61 61.73 1,044,056 -0.04(-0.06%)
Apr 10, 2013 61.41 61.86 61.41 61.77 1,297,915 +0.28(+0.46%)
Apr 09, 2013 61.45 61.76 61.15 61.49 1,652,261 +0.01(+0.02%)
Apr 08, 2013 61.20 61.48 60.91 61.48 1,028,919 +0.17(+0.28%)
Apr 05, 2013 60.91 61.33 60.86 61.31 1,023,939 +0.08(+0.13%)
Apr 04, 2013 60.77 61.28 60.70 61.23 1,325,721 +0.55(+0.91%)
Apr 03, 2013 60.53 60.94 60.52 60.68 1,443,153 +0.17(+0.28%)
Apr 02, 2013 60.76 61.22 60.44 60.51 1,687,077 -0.20(-0.33%)
Apr 01, 2013 60.93 61.00 60.63 60.71 1,182,754 -0.32(-0.52%)
Mar 28, 2013 60.21 61.13 60.05 61.03 2,159,283 +0.92(+1.53%)
Mar 27, 2013 59.46 60.18 59.25 60.11 1,537,236 +0.45(+0.75%)
Mar 26, 2013 59.28 59.70 59.20 59.66 1,171,312 +0.56(+0.95%)
Mar 25, 2013 59.24 59.48 58.85 59.10 1,470,611 +0.01(+0.02%)
Mar 22, 2013 58.92 59.35 58.85 59.09 899,026 +0.18(+0.31%)
Mar 21, 2013 59.03 59.16 58.78 58.91 1,009,468 -0.25(-0.42%)
Mar 20, 2013 59.15 59.25 58.93 59.16 822,292 +0.20(+0.34%)
Mar 19, 2013 58.78 59.03 58.60 58.96 1,019,169 +0.29(+0.49%)
Mar 18, 2013 58.77 59.04 58.62 58.67 1,200,269 -0.50(-0.85%)
Mar 15, 2013 58.73 59.17 58.60 59.17 2,845,829 +0.37(+0.63%)
Mar 14, 2013 58.79 58.83 58.51 58.80 1,443,069 +0.03(+0.05%)
Mar 13, 2013 58.88 59.00 58.70 58.77 1,058,077 -0.10(-0.17%)
Mar 12, 2013 59.08 59.13 58.62 58.87 1,165,551 -0.18(-0.30%)
Mar 11, 2013 58.92 59.06 58.75 59.05 888,738 +0.10(+0.17%)
Mar 08, 2013 59.03 59.10 58.33 58.95 1,264,610 -0.03(-0.05%)
Mar 07, 2013 59.30 59.54 58.98 58.98 1,188,364 -0.27(-0.46%)
Mar 06, 2013 59.58 59.79 59.25 59.25 1,389,484 -0.33(-0.55%)
Mar 05, 2013 59.50 59.90 59.41 59.58 1,473,217 +0.18(+0.30%)
Mar 04, 2013 58.99 59.47 58.80 59.40 1,353,950 +0.38(+0.64%)
Mar 01, 2013 58.95 59.04 58.55 59.02 1,341,632 +0.02(+0.03%)
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%)
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.