Consolidated Edison (NY: ED )

90.42 +0.37 (+0.41%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.02 38.30 37.95 38.27 2,863,619 +0.25(+0.66%)
May 29, 2014 38.05 38.09 37.78 38.02 2,353,878 +0.09(+0.24%)
May 28, 2014 37.92 38.01 37.78 37.93 2,625,525 +0.08(+0.22%)
May 27, 2014 37.88 38.04 37.71 37.85 2,188,838 +0.19(+0.50%)
May 23, 2014 37.71 37.66 37.66 37.66 2,069,716 -0.06(-0.15%)
May 22, 2014 37.53 37.79 37.49 37.72 1,215,211 +0.24(+0.65%)
May 21, 2014 37.70 37.75 37.35 37.47 2,619,740 -0.15(-0.41%)
May 20, 2014 37.78 38.02 37.30 37.63 4,520,989 -0.15(-0.41%)
May 19, 2014 38.34 38.38 37.66 37.78 4,299,489 -0.61(-1.59%)
May 16, 2014 38.27 38.40 38.03 38.39 3,501,842 +0.15(+0.40%)
May 15, 2014 38.42 38.66 38.10 38.24 4,052,816 -0.20(-0.52%)
May 14, 2014 38.27 38.68 38.14 38.44 2,883,198 +0.26(+0.69%)
May 13, 2014 38.36 38.50 37.88 38.18 3,549,279 -0.03(-0.07%)
May 12, 2014 38.68 38.79 38.06 38.20 6,152,237 -0.46(-1.19%)
May 09, 2014 39.68 39.89 38.60 38.66 6,145,688 -0.83(-2.11%)
May 08, 2014 40.10 40.13 39.30 39.50 6,304,827 -0.27(-0.67%)
May 07, 2014 39.32 39.83 39.30 39.76 2,775,566 +0.53(+1.35%)
May 06, 2014 39.24 39.52 39.21 39.23 2,389,406 +0.00(+0.00%)
May 05, 2014 39.08 39.37 38.90 39.23 3,165,119 +0.14(+0.37%)
May 02, 2014 39.63 39.88 38.77 39.09 3,947,615 -0.87(-2.17%)
May 01, 2014 39.97 40.15 39.66 39.96 3,617,045 +0.03(+0.09%)
Apr 30, 2014 39.95 40.23 39.90 39.92 2,447,171 +0.01(+0.03%)
Apr 29, 2014 40.16 40.29 39.82 39.91 3,394,922 -0.17(-0.43%)
Apr 28, 2014 39.66 40.09 39.58 40.08 3,246,053 +0.36(+0.90%)
Apr 25, 2014 39.19 39.74 38.87 39.72 2,876,959 +0.54(+1.37%)
Apr 24, 2014 39.03 39.30 38.69 39.19 1,989,232 +0.20(+0.51%)
Apr 23, 2014 39.19 39.44 38.97 38.99 2,304,536 -0.12(-0.32%)
Apr 22, 2014 39.05 39.16 38.87 39.11 2,490,869 +0.00(+0.00%)
Apr 21, 2014 38.90 39.32 38.85 39.11 2,973,350 +0.24(+0.62%)
Apr 17, 2014 39.54 38.87 38.87 38.87 3,912,649 -0.75(-1.89%)
Apr 16, 2014 39.41 39.63 39.08 39.62 3,769,302 +0.28(+0.70%)
Apr 15, 2014 38.45 39.43 38.45 39.34 5,735,251 +0.91(+2.38%)
Apr 14, 2014 38.35 38.50 38.08 38.43 2,710,121 +0.18(+0.47%)
Apr 11, 2014 38.12 38.39 38.04 38.25 3,071,613 +0.14(+0.36%)
Apr 10, 2014 38.12 38.40 37.92 38.11 3,309,619 +0.10(+0.25%)
Apr 09, 2014 38.18 38.26 37.56 38.02 4,055,441 -0.20(-0.52%)
Apr 08, 2014 37.71 38.24 37.43 38.22 4,921,143 +0.55(+1.46%)
Apr 07, 2014 37.40 38.13 37.40 37.67 4,430,050 +0.27(+0.72%)
Apr 04, 2014 36.98 37.64 36.98 37.40 4,327,683 +0.48(+1.30%)
Apr 03, 2014 36.94 37.20 36.85 36.92 4,004,012 +0.05(+0.15%)
Apr 02, 2014 36.78 36.91 36.39 36.86 3,430,030 +0.32(+0.89%)
Apr 01, 2014 36.85 36.88 36.37 36.54 3,518,692 -0.37(-1.01%)
Mar 31, 2014 36.76 37.00 36.56 36.91 3,496,020 +0.33(+0.90%)
Mar 28, 2014 36.89 36.96 36.48 36.58 3,166,417 -0.32(-0.86%)
Mar 27, 2014 36.47 36.91 36.47 36.89 3,077,737 +0.33(+0.90%)
Mar 26, 2014 36.59 36.76 36.48 36.56 3,042,340 +0.08(+0.21%)
Mar 25, 2014 36.31 36.56 36.15 36.49 3,668,238 +0.25(+0.70%)
Mar 24, 2014 36.13 36.42 36.07 36.23 2,905,717 +0.14(+0.40%)
Mar 21, 2014 36.61 36.70 36.07 36.09 5,790,254 -0.22(-0.61%)
Mar 20, 2014 36.23 36.32 35.93 36.31 3,952,676 +0.07(+0.19%)
Mar 19, 2014 37.38 37.40 36.14 36.24 7,899,786 -1.19(-3.18%)
Mar 18, 2014 37.88 37.93 37.40 37.43 3,280,107 -0.44(-1.16%)
Mar 17, 2014 37.63 37.93 37.26 37.87 4,148,544 +0.27(+0.71%)
Mar 14, 2014 36.92 37.69 36.91 37.60 5,250,500 +0.67(+1.81%)
Mar 13, 2014 37.16 37.53 36.54 36.94 9,926,859 -0.64(-1.70%)
Mar 12, 2014 37.90 38.08 37.27 37.58 9,806,613 -0.34(-0.91%)
Mar 11, 2014 38.19 38.20 37.92 37.92 1,609,645 -0.25(-0.65%)
Mar 10, 2014 38.13 38.19 37.90 38.17 2,126,000 +0.03(+0.07%)
Mar 07, 2014 37.99 38.15 37.71 38.14 3,044,602 +0.10(+0.27%)
Mar 06, 2014 38.30 38.42 38.01 38.04 2,986,719 +0.01(+0.02%)
Mar 05, 2014 38.25 38.34 37.97 38.03 2,107,240 -0.26(-0.68%)
Mar 04, 2014 38.41 38.53 38.17 38.29 2,636,326 +0.14(+0.36%)
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.