Consolidated Edison (NY: ED )

75.99 USD -0.29 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.24 60.44 59.63 59.90 1,573,856 -0.40(-0.66%)
Jul 30, 2013 60.50 60.71 60.09 60.30 1,077,807 +0.03(+0.05%)
Jul 29, 2013 59.76 60.47 59.58 60.27 1,434,567 +0.34(+0.57%)
Jul 26, 2013 59.28 59.95 59.05 59.93 1,165,091 +0.51(+0.86%)
Jul 25, 2013 59.55 59.84 59.14 59.42 1,843,723 -0.21(-0.35%)
Jul 24, 2013 60.35 60.49 59.43 59.63 1,031,309 -0.77(-1.27%)
Jul 23, 2013 60.16 60.58 59.97 60.40 1,152,951 +0.27(+0.45%)
Jul 22, 2013 60.36 60.44 59.98 60.13 1,409,583 -0.35(-0.58%)
Jul 19, 2013 60.28 60.60 60.07 60.48 2,358,088 +0.36(+0.60%)
Jul 18, 2013 59.87 60.39 59.81 60.12 1,624,935 +0.43(+0.72%)
Jul 17, 2013 60.08 60.24 59.54 59.69 1,107,890 -0.05(-0.08%)
Jul 16, 2013 60.05 60.14 59.45 59.74 1,336,412 -0.31(-0.52%)
Jul 15, 2013 59.07 60.13 59.01 60.05 1,592,350 +0.85(+1.44%)
Jul 12, 2013 58.76 59.28 58.36 59.20 1,764,656 +0.39(+0.66%)
Jul 11, 2013 58.30 58.82 58.30 58.81 1,583,446 +0.93(+1.61%)
Jul 10, 2013 57.87 58.11 57.29 57.88 1,653,684 +0.00(+0.00%)
Jul 09, 2013 57.87 58.03 57.58 57.88 1,633,321 +0.15(+0.26%)
Jul 08, 2013 57.42 57.74 57.16 57.73 1,938,330 +0.57(+1.00%)
Jul 05, 2013 57.46 57.46 56.56 57.16 1,236,256 -0.30(-0.52%)
Jul 03, 2013 57.42 57.59 57.18 57.46 725,539 -0.10(-0.17%)
Jul 02, 2013 57.43 57.97 57.32 57.56 1,533,104 +0.05(+0.09%)
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.