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 2,751,828 -0.23(-0.70%)
Jul 28, 2011 32.54 32.69 32.42 32.46 2,273,133 -0.13(-0.39%)
Jul 27, 2011 32.74 32.82 32.49 32.59 2,976,625 -0.04(-0.13%)
Jul 26, 2011 32.67 32.71 32.47 32.64 2,137,526 -0.04(-0.11%)
Jul 25, 2011 32.65 32.80 32.64 32.67 2,323,787 -0.17(-0.50%)
Jul 22, 2011 33.03 33.07 32.81 32.84 2,176,928 -0.23(-0.70%)
Jul 21, 2011 32.79 33.14 32.79 33.07 2,237,743 +0.39(+1.18%)
Jul 20, 2011 32.59 32.82 32.45 32.69 1,298,224 +0.12(+0.38%)
Jul 19, 2011 32.24 32.59 32.07 32.56 1,812,574 +0.37(+1.14%)
Jul 18, 2011 32.53 32.54 32.15 32.19 2,220,226 -0.44(-1.35%)
Jul 15, 2011 32.69 32.69 32.39 32.64 2,674,499 +0.03(+0.09%)
Jul 14, 2011 32.94 32.97 32.56 32.61 2,731,064 -0.31(-0.95%)
Jul 13, 2011 33.00 33.11 32.85 32.92 2,954,327 +0.03(+0.09%)
Jul 12, 2011 32.56 33.08 32.54 32.89 2,707,658 +0.23(+0.71%)
Jul 11, 2011 32.57 32.70 32.40 32.65 2,796,394 -0.17(-0.52%)
Jul 08, 2011 32.91 33.02 32.66 32.83 2,700,335 -0.29(-0.89%)
Jul 07, 2011 33.16 33.18 32.95 33.12 1,948,872 +0.11(+0.33%)
Jul 06, 2011 32.91 33.05 32.79 33.01 1,668,440 +0.10(+0.32%)
Jul 05, 2011 33.03 33.08 32.85 32.91 2,026,608 -0.23(-0.68%)
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.