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 (%)
Oct 31, 2013 39.17 39.31 38.62 39.17 2,954,655 +0.03(+0.09%)
Oct 30, 2013 39.30 39.61 39.12 39.13 1,858,801 -0.20(-0.50%)
Oct 29, 2013 39.30 39.44 39.11 39.33 2,126,443 +0.03(+0.07%)
Oct 28, 2013 39.32 39.56 39.17 39.30 10,391,324 -0.11(-0.29%)
Oct 25, 2013 39.12 39.42 38.87 39.42 2,033,163 +0.25(+0.64%)
Oct 24, 2013 39.40 39.48 38.96 39.17 1,991,619 -0.09(-0.22%)
Oct 23, 2013 39.15 39.85 39.02 39.26 4,493,238 +0.33(+0.85%)
Oct 22, 2013 38.15 39.11 38.15 38.93 4,471,666 +0.81(+2.14%)
Oct 21, 2013 38.10 38.29 37.90 38.11 2,495,865 -0.14(-0.37%)
Oct 18, 2013 38.29 38.39 38.04 38.25 4,918,791 +0.07(+0.19%)
Oct 17, 2013 37.45 38.21 37.24 38.18 2,521,503 +0.61(+1.61%)
Oct 16, 2013 37.38 37.58 37.17 37.57 3,325,326 +0.36(+0.98%)
Oct 15, 2013 37.53 37.65 37.18 37.21 2,454,472 -0.44(-1.16%)
Oct 14, 2013 37.67 37.79 37.21 37.65 2,913,596 -0.20(-0.53%)
Oct 11, 2013 37.79 37.88 37.61 37.85 2,876,020 +0.07(+0.18%)
Oct 10, 2013 37.64 37.84 36.94 37.78 4,285,112 +0.22(+0.59%)
Oct 09, 2013 37.34 38.02 37.28 37.56 3,914,421 +0.28(+0.74%)
Oct 08, 2013 37.01 37.66 36.97 37.28 4,861,373 +0.42(+1.15%)
Oct 07, 2013 36.54 37.17 36.54 36.86 2,911,976 +0.19(+0.51%)
Oct 04, 2013 36.75 36.85 36.58 36.67 2,441,594 -0.08(-0.22%)
Oct 03, 2013 36.99 37.00 36.58 36.75 3,198,853 -0.38(-1.03%)
Oct 02, 2013 37.06 37.18 36.82 37.14 2,303,693 +0.02(+0.05%)
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.