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 (%)
May 31, 2013 37.67 38.11 37.37 37.37 3,592,189 -0.40(-1.06%)
May 30, 2013 37.93 38.29 37.66 37.77 3,801,030 -0.04(-0.10%)
May 29, 2013 38.16 38.23 37.23 37.81 4,439,909 -0.54(-1.40%)
May 28, 2013 38.42 38.56 38.18 38.35 3,452,993 -0.07(-0.17%)
May 24, 2013 38.48 38.62 38.22 38.41 2,122,039 -0.23(-0.59%)
May 23, 2013 38.88 38.92 38.21 38.64 3,027,740 -0.39(-1.01%)
May 22, 2013 39.80 40.05 38.95 39.03 3,091,577 -0.83(-2.07%)
May 21, 2013 39.91 40.07 39.58 39.86 1,895,843 -0.02(-0.05%)
May 20, 2013 39.81 39.98 39.63 39.88 2,011,206 +0.07(+0.18%)
May 17, 2013 39.38 39.81 39.38 39.81 2,699,268 +0.41(+1.05%)
May 16, 2013 39.66 39.74 39.34 39.40 2,176,419 -0.35(-0.87%)
May 15, 2013 39.53 40.11 39.49 39.74 2,654,518 +0.16(+0.41%)
May 13, 2013 39.78 39.86 39.52 39.58 2,416,338 -0.34(-0.84%)
May 10, 2013 39.84 39.92 39.63 39.92 6,651,607 +0.08(+0.20%)
May 09, 2013 40.40 40.51 39.71 39.84 6,774,615 -0.54(-1.33%)
May 08, 2013 40.79 40.95 40.32 40.38 2,020,330 -0.51(-1.24%)
May 07, 2013 40.79 40.97 40.65 40.88 3,050,763 +0.22(+0.54%)
May 06, 2013 41.19 41.28 40.65 40.66 3,264,519 -0.61(-1.48%)
May 03, 2013 41.37 41.46 40.86 41.27 3,192,421 +0.02(+0.05%)
May 02, 2013 41.05 41.29 40.85 41.25 2,436,044 +0.20(+0.49%)
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.