Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,410 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,683 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,024 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.77 2,272,497 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,370 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,524 -0.07(-0.20%)
Nov 21, 2012 35.51 35.58 34.98 35.35 2,515,289 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,400 -0.21(-0.58%)
Nov 19, 2012 35.99 36.05 35.50 35.71 2,268,417 -0.15(-0.42%)
Nov 16, 2012 35.45 35.87 35.45 35.86 3,234,723 +0.36(+1.01%)
Nov 15, 2012 36.01 36.20 35.35 35.50 4,325,906 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,525 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,596 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,916,940 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.22 36.35 3,113,823 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,354,858 +0.10(+0.28%)
Nov 07, 2012 37.09 37.12 36.00 36.30 5,747,896 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.27 3,277,512 -0.15(-0.41%)
Nov 05, 2012 38.13 38.18 37.27 37.42 4,811,274 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,209 -0.34(-0.89%)
Nov 01, 2012 38.99 39.02 38.39 38.54 2,145,892 -0.42(-1.08%)
Oct 31, 2012 38.50 39.07 38.07 38.96 2,347,007 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,024 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,773 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,874 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,325 -0.50(-1.27%)
Oct 19, 2012 39.08 39.18 38.89 39.01 3,594,358 -0.17(-0.43%)
Oct 18, 2012 39.16 39.25 38.92 39.18 1,396,389 +0.08(+0.20%)
Oct 17, 2012 38.65 39.21 38.58 39.10 1,870,819 +0.52(+1.34%)
Oct 16, 2012 38.65 38.70 38.43 38.59 1,818,240 -0.01(-0.02%)
Oct 15, 2012 38.67 38.69 38.32 38.59 1,532,338 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.54 38.60 1,512,077 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,857 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.76 1,746,891 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,826 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,612 -0.05(-0.13%)
Oct 05, 2012 39.18 39.18 38.77 38.85 1,933,136 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,788 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.56 2,361,704 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.49 2,372,639 +0.11(+0.29%)
Oct 01, 2012 38.69 38.72 38.33 38.38 1,857,482 -0.26(-0.68%)
Sep 28, 2012 38.36 38.69 38.27 38.64 2,356,360 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,709 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,179 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,581 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.38 2,572,832 +0.25(+0.64%)
Sep 21, 2012 38.45 38.47 38.11 38.13 4,078,604 -0.25(-0.64%)
Sep 20, 2012 38.29 38.54 38.28 38.38 2,199,167 +0.01(+0.03%)
Sep 19, 2012 38.47 38.57 38.30 38.36 1,839,767 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.38 2,287,133 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,534 -0.13(-0.33%)
Sep 14, 2012 39.27 39.34 38.46 38.59 3,431,684 -0.76(-1.93%)
Sep 13, 2012 38.74 39.35 38.74 39.35 1,882,010 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,800 -0.08(-0.22%)
Sep 11, 2012 39.02 39.05 38.91 38.91 1,046,289 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,805 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,629 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,301 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,512 -0.35(-0.90%)
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.