Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.36 38.69 38.27 38.64 2,356,360 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,709 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,179 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,581 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.38 2,572,832 +0.25(+0.64%)
Sep 21, 2012 38.45 38.47 38.11 38.13 4,078,604 -0.25(-0.64%)
Sep 20, 2012 38.29 38.54 38.28 38.38 2,199,167 +0.01(+0.03%)
Sep 19, 2012 38.47 38.57 38.30 38.36 1,839,767 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.38 2,287,133 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,534 -0.13(-0.33%)
Sep 14, 2012 39.27 39.34 38.46 38.59 3,431,684 -0.76(-1.93%)
Sep 13, 2012 38.74 39.35 38.74 39.35 1,882,010 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,800 -0.08(-0.22%)
Sep 11, 2012 39.02 39.05 38.91 38.91 1,046,289 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,805 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,629 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,301 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,512 -0.35(-0.90%)
Sep 04, 2012 39.12 39.37 39.04 39.28 1,496,171 +0.17(+0.43%)
Aug 31, 2012 39.30 39.33 38.98 39.11 1,667,600 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,502 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,474 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,217 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,346 +0.28(+0.71%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,314 -0.40(-1.01%)
Aug 22, 2012 39.49 39.85 39.49 39.75 1,956,713 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,738,968 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.65 39.98 1,704,065 +0.18(+0.45%)
Aug 17, 2012 39.94 40.07 39.77 39.79 2,669,984 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,231,797 -0.57(-1.40%)
Aug 15, 2012 40.78 40.79 40.41 40.44 2,105,592 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.69 40.78 1,472,026 -0.06(-0.14%)
Aug 13, 2012 40.94 40.98 40.77 40.83 1,586,120 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,157 +0.18(+0.44%)
Aug 09, 2012 40.88 40.99 40.60 40.64 1,521,924 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,369 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.07 41.09 2,091,757 -0.16(-0.39%)
Aug 06, 2012 41.42 41.55 41.24 41.25 1,813,641 -0.07(-0.17%)
Aug 03, 2012 41.49 41.57 40.90 41.32 3,660,636 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,907 -0.13(-0.31%)
Aug 01, 2012 41.35 42.17 41.12 41.19 1,672,618 -0.03(-0.08%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,017 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,513 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.48 2,551,951 +0.31(+0.75%)
Jul 26, 2012 40.80 41.25 40.77 41.17 2,179,912 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,187 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,591 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,384 -0.13(-0.33%)
Jul 20, 2012 40.49 40.90 40.36 40.75 3,856,857 +0.26(+0.65%)
Jul 19, 2012 40.52 40.56 40.13 40.49 1,521,880 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,781 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,558 +0.17(+0.43%)
Jul 16, 2012 40.40 40.47 40.29 40.35 1,336,190 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.15 40.53 1,697,655 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,517 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,008 +0.22(+0.56%)
Jul 10, 2012 39.94 40.15 39.87 39.96 2,036,576 +0.12(+0.30%)
Jul 09, 2012 39.69 39.95 39.62 39.84 1,497,975 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,220 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.64 39.68 1,246,611 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.99 1,165,387 -0.10(-0.24%)
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.