Consolidated Edison (NY: ED )

82.04 USD -0.11 (-0.13%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.53 58.20 57.07 57.07 2,352,302 -0.61(-1.06%)
May 30, 2013 57.92 58.48 57.51 57.68 2,489,059 -0.06(-0.10%)
May 29, 2013 58.28 58.38 56.85 57.74 2,907,421 -0.82(-1.40%)
May 28, 2013 58.67 58.88 58.31 58.56 2,261,151 -0.10(-0.17%)
May 24, 2013 58.77 58.97 58.37 58.66 1,389,592 -0.35(-0.59%)
May 23, 2013 59.38 59.44 58.35 59.01 1,982,679 -0.60(-1.01%)
May 22, 2013 60.78 61.16 59.48 59.61 2,024,482 -1.26(-2.07%)
May 21, 2013 60.94 61.19 60.44 60.87 1,241,470 -0.03(-0.05%)
May 20, 2013 60.79 61.06 60.52 60.90 1,317,014 +0.11(+0.18%)
May 17, 2013 60.13 60.80 60.13 60.79 1,767,583 +0.63(+1.05%)
May 16, 2013 60.56 60.68 60.08 60.16 1,425,202 -0.53(-0.87%)
May 15, 2013 60.37 61.25 60.31 60.69 1,738,279 +0.25(+0.41%)
May 13, 2013 60.75 60.87 60.35 60.44 1,582,310 -1.13(-1.84%)
May 10, 2013 61.46 61.58 61.13 61.57 4,312,217 +0.12(+0.20%)
May 09, 2013 62.32 62.48 61.25 61.45 4,391,963 -0.83(-1.33%)
May 08, 2013 62.92 63.16 62.19 62.28 1,309,774 -0.78(-1.24%)
May 07, 2013 62.92 63.20 62.70 63.06 1,977,801 +0.34(+0.54%)
May 06, 2013 63.53 63.67 62.70 62.72 2,116,378 -0.94(-1.48%)
May 03, 2013 63.82 63.95 63.02 63.66 2,069,637 +0.03(+0.05%)
May 02, 2013 63.32 63.69 63.01 63.63 1,579,280 +0.31(+0.49%)
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.