Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.76 36.44 35.70 36.38 4,879,142 +0.34(+0.95%)
Jan 30, 2014 35.82 36.10 35.66 36.04 2,250,642 +0.43(+1.22%)
Jan 29, 2014 35.49 35.78 35.44 35.60 3,428,748 +0.08(+0.23%)
Jan 28, 2014 35.77 35.84 35.50 35.52 3,655,741 -0.19(-0.52%)
Jan 27, 2014 36.09 36.09 35.67 35.71 4,345,259 -0.16(-0.45%)
Jan 24, 2014 36.00 36.41 35.84 35.87 3,925,799 -0.19(-0.54%)
Jan 23, 2014 36.09 36.21 35.90 36.07 3,600,609 -0.15(-0.41%)
Jan 22, 2014 36.39 36.52 36.17 36.21 2,593,110 -0.15(-0.42%)
Jan 21, 2014 36.11 36.37 36.11 36.37 3,230,309 +0.29(+0.80%)
Jan 17, 2014 36.25 36.08 36.08 36.08 3,182,290 +0.01(+0.04%)
Jan 16, 2014 35.99 36.07 35.80 36.07 2,733,876 +0.07(+0.20%)
Jan 15, 2014 35.96 36.17 35.93 35.99 2,209,448 +0.03(+0.09%)
Jan 14, 2014 36.03 36.18 35.91 35.96 2,022,543 -0.09(-0.26%)
Jan 13, 2014 36.24 36.33 35.95 36.05 2,386,777 -0.27(-0.75%)
Jan 10, 2014 36.04 36.61 35.99 36.33 2,855,285 +0.50(+1.40%)
Jan 09, 2014 35.71 35.96 35.52 35.83 3,044,857 +0.11(+0.32%)
Jan 08, 2014 36.11 36.12 35.64 35.71 3,342,627 -0.36(-1.00%)
Jan 07, 2014 35.67 36.13 35.56 36.07 4,547,704 +0.39(+1.09%)
Jan 06, 2014 35.71 35.80 35.51 35.69 3,286,949 -0.05(-0.15%)
Jan 03, 2014 35.83 35.97 35.34 35.74 5,644,674 -0.34(-0.95%)
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.