Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.29 32.45 32.11 32.24 2,751,706 -0.23(-0.70%)
Jul 28, 2011 32.55 32.69 32.42 32.47 2,273,033 -0.13(-0.39%)
Jul 27, 2011 32.74 32.82 32.49 32.59 2,976,494 -0.04(-0.13%)
Jul 26, 2011 32.67 32.71 32.47 32.64 2,137,431 -0.04(-0.11%)
Jul 25, 2011 32.65 32.80 32.64 32.67 2,323,684 -0.17(-0.50%)
Jul 22, 2011 33.03 33.07 32.82 32.84 2,176,832 -0.23(-0.70%)
Jul 21, 2011 32.79 33.15 32.79 33.07 2,237,645 +0.39(+1.18%)
Jul 20, 2011 32.59 32.82 32.45 32.69 1,298,166 +0.12(+0.38%)
Jul 19, 2011 32.24 32.59 32.07 32.56 1,812,494 +0.37(+1.14%)
Jul 18, 2011 32.53 32.55 32.15 32.20 2,220,128 -0.44(-1.35%)
Jul 15, 2011 32.69 32.69 32.39 32.64 2,674,380 +0.03(+0.09%)
Jul 14, 2011 32.94 32.97 32.56 32.61 2,730,943 -0.31(-0.95%)
Jul 13, 2011 33.01 33.11 32.85 32.92 2,954,197 +0.03(+0.09%)
Jul 12, 2011 32.56 33.08 32.54 32.89 2,707,538 +0.23(+0.71%)
Jul 11, 2011 32.57 32.70 32.40 32.66 2,796,271 -0.17(-0.52%)
Jul 08, 2011 32.91 33.02 32.66 32.83 2,700,216 -0.29(-0.89%)
Jul 07, 2011 33.16 33.18 32.95 33.12 1,948,786 +0.11(+0.33%)
Jul 06, 2011 32.91 33.05 32.79 33.01 1,668,366 +0.10(+0.32%)
Jul 05, 2011 33.04 33.09 32.85 32.91 2,026,518 -0.23(-0.68%)
Jul 01, 2011 32.65 33.17 32.65 33.13 3,063,619 +0.50(+1.54%)
Jun 30, 2011 32.55 32.67 32.37 32.63 1,995,339 +0.09(+0.26%)
Jun 29, 2011 32.44 32.61 32.33 32.55 2,179,677 +0.10(+0.32%)
Jun 28, 2011 32.34 32.47 32.23 32.44 1,396,412 +0.15(+0.46%)
Jun 27, 2011 32.20 32.36 32.20 32.29 1,391,602 +0.18(+0.55%)
Jun 24, 2011 32.09 32.36 32.06 32.12 2,344,617 +0.10(+0.31%)
Jun 23, 2011 32.07 32.11 31.77 32.02 3,165,437 -0.29(-0.89%)
Jun 22, 2011 32.39 32.47 32.18 32.31 2,940,223 -0.15(-0.45%)
Jun 21, 2011 32.56 32.64 32.31 32.45 2,471,321 -0.04(-0.11%)
Jun 20, 2011 32.44 32.50 32.39 32.49 1,825,336 +0.14(+0.44%)
Jun 17, 2011 32.37 32.62 32.31 32.35 3,564,582 +0.10(+0.32%)
Jun 16, 2011 31.98 32.29 31.96 32.25 3,915,030 +0.34(+1.08%)
Jun 15, 2011 31.91 32.12 31.75 31.90 3,613,623 -0.10(-0.31%)
Jun 14, 2011 32.15 32.15 31.81 32.00 2,610,993 +0.07(+0.23%)
Jun 13, 2011 31.85 32.07 31.67 31.93 2,481,356 +0.16(+0.50%)
Jun 10, 2011 32.02 32.07 31.73 31.77 3,357,957 -0.29(-0.92%)
Jun 09, 2011 32.22 32.27 32.02 32.06 2,562,616 -0.15(-0.48%)
Jun 08, 2011 32.10 32.25 31.95 32.21 3,511,408 +0.16(+0.50%)
Jun 07, 2011 31.99 32.26 31.96 32.06 3,376,087 +0.09(+0.29%)
Jun 06, 2011 31.98 32.12 31.82 31.96 2,268,230 -0.10(-0.32%)
Jun 03, 2011 32.29 32.24 31.89 32.07 2,193,611 -0.26(-0.82%)
May 24, 2011 32.52 32.56 32.21 32.33 4,185,230 -0.25(-0.75%)
May 23, 2011 32.37 32.91 32.37 32.58 3,370,811 -0.47(-1.41%)
May 20, 2011 33.03 33.23 32.94 33.04 2,571,397 -0.04(-0.13%)
May 19, 2011 32.89 33.10 32.84 33.09 2,282,896 +0.21(+0.65%)
May 18, 2011 32.93 32.93 32.62 32.87 2,002,893 -0.02(-0.07%)
May 17, 2011 32.67 32.92 32.64 32.90 2,859,957 +0.20(+0.60%)
May 16, 2011 32.80 33.05 32.66 32.70 3,165,228 -0.10(-0.32%)
May 13, 2011 32.89 32.95 32.61 32.80 2,966,941 -0.07(-0.22%)
May 12, 2011 32.55 32.92 32.39 32.88 3,522,930 +0.33(+1.02%)
May 11, 2011 32.49 32.57 32.25 32.54 4,073,178 +0.08(+0.26%)
May 10, 2011 32.28 32.63 32.20 32.46 3,452,782 +0.28(+0.87%)
May 09, 2011 32.20 32.23 31.98 32.18 2,595,381 -0.01(-0.02%)
May 06, 2011 32.14 32.33 32.04 32.18 3,192,625 +0.21(+0.66%)
May 05, 2011 32.03 32.08 31.76 31.97 3,377,316 -0.15(-0.45%)
May 04, 2011 31.92 32.20 31.82 32.12 3,419,059 +0.12(+0.36%)
May 03, 2011 31.63 32.10 31.62 32.00 3,069,987 +0.30(+0.96%)
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.