Consolidated Edison (NY: ED )

73.73 USD +0.84 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 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%)
Jul 01, 2013 58.52 58.68 57.35 57.51 1,699,682 -0.80(-1.37%)
Jun 28, 2013 57.81 58.41 57.53 58.31 5,117,351 +0.27(+0.47%)
Jun 27, 2013 58.25 58.72 57.90 58.04 1,796,412 -0.07(-0.12%)
Jun 26, 2013 57.47 58.21 57.40 58.11 1,947,919 +1.08(+1.89%)
Jun 25, 2013 56.50 57.25 56.15 57.03 1,726,106 +0.74(+1.31%)
Jun 24, 2013 55.98 56.66 55.42 56.29 2,418,157 -0.10(-0.18%)
Jun 21, 2013 56.23 56.84 55.60 56.39 3,251,936 +0.61(+1.09%)
Jun 20, 2013 57.00 57.17 55.70 55.78 2,500,720 -1.50(-2.62%)
Jun 19, 2013 58.81 58.95 57.27 57.28 1,736,811 -1.67(-2.83%)
Jun 18, 2013 58.49 58.95 58.13 58.95 1,984,035 +0.38(+0.65%)
Jun 17, 2013 58.26 58.70 58.24 58.57 2,537,390 +0.75(+1.30%)
Jun 14, 2013 57.85 58.12 57.55 57.82 2,058,573 +0.26(+0.45%)
Jun 13, 2013 56.76 57.58 56.50 57.56 2,033,197 +0.79(+1.39%)
Jun 12, 2013 57.33 57.51 56.59 56.77 1,409,681 -0.38(-0.66%)
Jun 11, 2013 57.12 57.65 57.01 57.15 1,255,536 -0.25(-0.44%)
Jun 10, 2013 57.50 57.70 57.13 57.40 1,211,679 -0.03(-0.05%)
Jun 07, 2013 57.41 57.75 56.88 57.43 1,434,030 +0.10(+0.17%)
Jun 06, 2013 56.98 57.73 56.56 57.33 2,293,658 +0.34(+0.60%)
Jun 05, 2013 56.35 57.19 56.00 56.99 3,124,604 +0.50(+0.89%)
Jun 04, 2013 56.95 57.05 56.23 56.49 2,306,673 -0.49(-0.86%)
Jun 03, 2013 57.01 57.33 55.83 56.98 3,716,928 -0.09(-0.16%)
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.