Consolidated Edison (NY: ED )

74.03 USD -0.82 (-1.10%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 4, 2021 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%)
May 01, 2013 63.61 64.03 63.26 63.32 1,202,855 -0.33(-0.52%)
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%)
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.