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 (%)
Jan 31, 2012 36.25 36.42 36.12 36.30 2,661,910 +0.20(+0.55%)
Jan 30, 2012 36.15 36.17 35.88 36.11 10,076,819 -0.15(-0.42%)
Jan 27, 2012 36.88 36.88 36.20 36.26 2,462,141 -0.54(-1.47%)
Jan 26, 2012 36.54 36.82 36.54 36.80 3,934,441 +0.25(+0.67%)
Jan 25, 2012 35.82 36.62 35.46 36.55 4,933,996 +0.61(+1.70%)
Jan 24, 2012 36.03 36.07 35.80 35.95 2,101,807 -0.15(-0.41%)
Jan 23, 2012 36.17 36.31 36.05 36.09 2,716,375 -0.09(-0.24%)
Jan 20, 2012 36.15 36.32 35.91 36.18 2,942,843 +0.01(+0.03%)
Jan 19, 2012 36.47 36.54 36.07 36.17 3,601,388 -0.33(-0.91%)
Jan 18, 2012 36.54 36.63 36.36 36.50 2,285,638 -0.04(-0.10%)
Jan 17, 2012 36.67 36.89 36.46 36.54 2,841,831 +0.10(+0.27%)
Jan 13, 2012 36.14 36.46 35.92 36.44 2,860,316 +0.12(+0.34%)
Jan 12, 2012 36.55 36.55 36.27 36.31 2,740,899 -0.12(-0.34%)
Jan 11, 2012 36.39 36.63 36.30 36.44 3,041,918 -0.10(-0.27%)
Jan 10, 2012 36.25 36.81 36.21 36.54 3,351,548 +0.04(+0.12%)
Jan 09, 2012 36.52 36.58 36.38 36.49 2,128,782 +0.10(+0.29%)
Jan 06, 2012 36.82 36.91 36.30 36.39 4,374,715 -0.39(-1.07%)
Jan 05, 2012 36.54 37.06 36.34 36.78 5,169,085 -0.10(-0.27%)
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.