Consolidated Edison (NY: ED )

103.19 -1.35 (-1.29%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.15 36.38 35.96 36.29 3,555,193 +0.32(+0.90%)
Mar 28, 2014 36.27 36.35 35.87 35.97 3,220,011 -0.31(-0.86%)
Mar 27, 2014 35.86 36.29 35.86 36.28 3,129,831 +0.32(+0.90%)
Mar 26, 2014 35.98 36.15 35.87 35.96 3,093,835 +0.07(+0.21%)
Mar 25, 2014 35.71 35.96 35.55 35.88 3,730,326 +0.25(+0.70%)
Mar 24, 2014 35.53 35.81 35.47 35.63 2,954,899 +0.14(+0.40%)
Mar 21, 2014 36.00 36.09 35.47 35.49 5,888,259 -0.22(-0.61%)
Mar 20, 2014 35.62 35.71 35.33 35.71 4,019,579 +0.07(+0.19%)
Mar 19, 2014 36.75 36.77 35.54 35.64 8,033,497 -1.17(-3.18%)
Mar 18, 2014 37.25 37.30 36.78 36.81 3,335,626 -0.43(-1.16%)
Mar 17, 2014 37.00 37.30 36.64 37.24 4,218,762 +0.26(+0.71%)
Mar 14, 2014 36.30 37.07 36.29 36.98 5,339,369 +0.66(+1.81%)
Mar 13, 2014 36.54 36.90 35.94 36.32 10,094,880 -0.63(-1.70%)
Mar 12, 2014 37.27 37.45 36.65 36.95 9,972,599 -0.34(-0.91%)
Mar 11, 2014 37.55 37.57 37.29 37.29 1,636,890 -0.24(-0.65%)
Mar 10, 2014 37.49 37.56 37.27 37.53 2,161,984 +0.03(+0.07%)
Mar 07, 2014 37.36 37.51 37.08 37.51 3,096,135 +0.10(+0.27%)
Mar 06, 2014 37.67 37.78 37.38 37.40 3,037,272 +0.01(+0.02%)
Mar 05, 2014 37.61 37.70 37.34 37.40 2,142,907 -0.26(-0.68%)
Mar 04, 2014 37.78 37.88 37.53 37.65 2,680,948 +0.14(+0.36%)
Mar 03, 2014 37.71 37.88 37.49 37.52 2,762,744 -0.40(-1.05%)
Feb 28, 2014 37.71 38.07 37.69 37.92 2,293,209 +0.32(+0.86%)
Feb 27, 2014 37.68 37.88 37.48 37.59 3,106,976 -0.09(-0.23%)
Feb 26, 2014 37.93 38.07 37.61 37.68 2,736,042 -0.28(-0.73%)
Feb 25, 2014 38.20 38.20 37.90 37.96 3,768,764 +0.24(+0.65%)
Feb 24, 2014 37.70 38.28 37.40 37.71 4,635,368 +0.31(+0.83%)
Feb 21, 2014 37.44 38.34 37.40 37.40 7,805,897 -0.01(-0.02%)
Feb 20, 2014 37.07 37.46 36.99 37.41 2,744,852 +0.38(+1.02%)
Feb 19, 2014 37.28 37.54 36.99 37.03 1,854,620 -0.36(-0.96%)
Feb 18, 2014 37.48 37.61 37.34 37.39 2,594,694 +0.07(+0.20%)
Feb 14, 2014 36.87 37.32 37.32 37.32 2,397,346 +0.43(+1.17%)
Feb 13, 2014 36.54 36.88 36.52 36.88 1,998,732 +0.34(+0.94%)
Feb 12, 2014 36.69 36.73 36.40 36.54 3,227,248 -0.28(-0.77%)
Feb 11, 2014 36.33 36.92 36.29 36.82 2,888,365 +0.49(+1.36%)
Feb 10, 2014 36.04 36.35 35.85 36.33 2,861,277 +0.21(+0.58%)
Feb 07, 2014 36.11 36.24 35.90 36.12 3,537,079 +0.15(+0.41%)
Feb 06, 2014 35.75 36.04 35.70 35.97 2,080,295 +0.27(+0.77%)
Feb 05, 2014 35.72 35.83 35.60 35.70 3,701,911 -0.13(-0.37%)
Feb 04, 2014 35.97 36.07 35.60 35.83 3,407,278 -0.10(-0.28%)
Feb 03, 2014 36.41 36.92 35.85 35.93 5,048,364 -0.45(-1.23%)
Jan 31, 2014 35.76 36.44 35.70 36.38 4,879,359 +0.34(+0.95%)
Jan 30, 2014 35.82 36.10 35.66 36.04 2,250,743 +0.43(+1.22%)
Jan 29, 2014 35.49 35.78 35.44 35.60 3,428,901 +0.08(+0.23%)
Jan 28, 2014 35.77 35.84 35.50 35.52 3,655,904 -0.19(-0.52%)
Jan 27, 2014 36.08 36.08 35.67 35.71 4,345,453 -0.16(-0.45%)
Jan 24, 2014 36.00 36.41 35.84 35.87 3,925,974 -0.19(-0.54%)
Jan 23, 2014 36.08 36.21 35.90 36.06 3,600,770 -0.15(-0.41%)
Jan 22, 2014 36.39 36.52 36.16 36.21 2,593,226 -0.15(-0.42%)
Jan 21, 2014 36.10 36.37 36.10 36.37 3,230,453 +0.29(+0.80%)
Jan 17, 2014 36.25 36.08 36.08 36.08 3,182,432 +0.01(+0.04%)
Jan 16, 2014 35.98 36.06 35.80 36.06 2,733,997 +0.07(+0.20%)
Jan 15, 2014 35.96 36.17 35.92 35.99 2,209,547 +0.03(+0.09%)
Jan 14, 2014 36.02 36.18 35.91 35.96 2,022,633 -0.09(-0.26%)
Jan 13, 2014 36.24 36.33 35.95 36.05 2,386,884 -0.27(-0.75%)
Jan 10, 2014 36.04 36.61 35.98 36.33 2,855,412 +0.50(+1.40%)
Jan 09, 2014 35.71 35.96 35.52 35.82 3,044,993 +0.11(+0.32%)
Jan 08, 2014 36.10 36.12 35.64 35.71 3,342,776 -0.36(-1.00%)
Jan 07, 2014 35.67 36.13 35.56 36.07 4,547,906 +0.39(+1.09%)
Jan 06, 2014 35.70 35.80 35.51 35.68 3,287,096 -0.05(-0.15%)
Jan 03, 2014 35.82 35.96 35.34 35.74 5,644,926 -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.