Consolidated Edison (NY: ED )

80.35 USD +1.68 (+2.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 57.50 57.84 57.26 57.74 1,971,408 +0.19(+0.33%)
Jun 27, 2014 57.13 57.70 56.90 57.55 2,058,584 +0.27(+0.47%)
Jun 26, 2014 56.89 57.29 56.75 57.28 1,633,448 +0.24(+0.42%)
Jun 25, 2014 56.65 57.07 56.56 57.04 1,607,371 +0.36(+0.64%)
Jun 24, 2014 56.62 56.88 56.54 56.68 1,580,214 +0.02(+0.04%)
Jun 23, 2014 56.85 57.04 56.36 56.66 1,407,724 -0.08(-0.14%)
Jun 20, 2014 57.12 57.20 56.70 56.74 2,726,571 -0.23(-0.40%)
Jun 19, 2014 56.49 57.10 56.46 56.97 2,678,236 +0.49(+0.87%)
Jun 18, 2014 55.54 56.50 55.36 56.48 2,737,087 +0.96(+1.73%)
Jun 17, 2014 55.56 55.65 55.20 55.52 1,655,678 -0.07(-0.13%)
Jun 16, 2014 55.37 56.01 55.25 55.59 2,573,880 +0.37(+0.67%)
Jun 13, 2014 54.86 55.34 54.67 55.22 1,376,555 +0.23(+0.42%)
Jun 12, 2014 54.65 55.11 54.12 54.99 1,754,735 +0.29(+0.53%)
Jun 11, 2014 55.05 55.14 54.59 54.70 1,610,881 -0.39(-0.71%)
Jun 10, 2014 54.79 55.35 54.79 55.09 1,819,481 -0.14(-0.25%)
Jun 06, 2014 55.67 55.81 55.16 55.23 1,609,972 -0.50(-0.90%)
Jun 05, 2014 55.15 55.76 54.98 55.73 1,771,372 +0.51(+0.92%)
Jun 04, 2014 54.91 55.24 54.66 55.22 1,824,595 +0.22(+0.40%)
Jun 03, 2014 54.97 55.19 54.84 55.00 1,433,910 +0.00(+0.00%)
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.