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 (%)
Mar 28, 2013 39.04 39.63 38.93 39.57 3,330,553 +0.60(+1.53%)
Mar 27, 2013 38.55 39.02 38.41 38.97 2,371,086 +0.29(+0.75%)
Mar 26, 2013 38.43 38.70 38.38 38.68 1,806,672 +0.36(+0.95%)
Mar 25, 2013 38.41 38.56 38.15 38.32 2,268,321 +0.01(+0.02%)
Mar 22, 2013 38.20 38.47 38.15 38.31 1,386,688 +0.12(+0.31%)
Mar 21, 2013 38.27 38.35 38.11 38.19 1,557,038 -0.16(-0.42%)
Mar 20, 2013 38.35 38.41 38.21 38.35 1,268,331 +0.13(+0.34%)
Mar 19, 2013 38.11 38.27 37.99 38.23 1,572,001 +0.19(+0.49%)
Mar 18, 2013 38.10 38.28 38.00 38.04 1,851,336 -0.32(-0.84%)
Mar 15, 2013 38.08 38.36 37.99 38.36 4,389,505 +0.24(+0.63%)
Mar 14, 2013 38.12 38.14 37.93 38.12 2,225,839 +0.02(+0.05%)
Mar 13, 2013 38.17 38.25 38.06 38.10 1,632,014 -0.06(-0.17%)
Mar 12, 2013 38.30 38.34 38.00 38.17 1,797,786 -0.12(-0.30%)
Mar 11, 2013 38.20 38.29 38.09 38.28 1,370,820 +0.06(+0.17%)
Mar 08, 2013 38.27 38.31 37.82 38.22 1,950,578 -0.02(-0.05%)
Mar 07, 2013 38.45 38.60 38.24 38.24 1,832,973 -0.18(-0.46%)
Mar 06, 2013 38.63 38.76 38.41 38.41 2,143,188 -0.21(-0.55%)
Mar 05, 2013 38.58 38.83 38.52 38.63 2,272,341 +0.12(+0.30%)
Mar 04, 2013 38.24 38.55 38.12 38.51 2,088,379 +0.25(+0.64%)
Mar 01, 2013 38.22 38.28 37.96 38.26 2,069,379 +0.01(+0.03%)
Feb 28, 2013 38.11 38.38 38.01 38.25 2,595,282 +0.28(+0.73%)
Feb 27, 2013 37.72 38.07 37.71 37.97 1,859,128 +0.23(+0.60%)
Feb 26, 2013 37.74 38.07 37.65 37.75 2,618,100 +0.18(+0.48%)
Feb 25, 2013 37.99 38.24 37.55 37.56 3,581,945 -0.35(-0.92%)
Feb 22, 2013 37.31 37.92 37.29 37.91 3,842,136 +0.70(+1.88%)
Feb 21, 2013 36.99 37.25 36.99 37.21 2,632,959 +0.14(+0.37%)
Feb 20, 2013 36.95 37.34 36.89 37.08 2,105,830 +0.12(+0.33%)
Feb 19, 2013 36.73 37.02 36.70 36.95 2,003,682 +0.27(+0.74%)
Feb 15, 2013 36.63 36.78 36.50 36.68 2,624,573 +0.14(+0.39%)
Feb 14, 2013 36.60 36.80 36.47 36.54 2,404,330 -0.17(-0.46%)
Feb 13, 2013 36.68 36.82 36.61 36.71 1,841,014 +0.04(+0.11%)
Feb 12, 2013 36.77 36.77 36.49 36.67 2,418,733 -0.02(-0.05%)
Feb 11, 2013 36.67 36.79 36.62 36.69 1,304,148 +0.04(+0.10%)
Feb 08, 2013 36.63 36.69 36.47 36.65 2,313,093 +0.04(+0.11%)
Feb 07, 2013 36.52 36.74 36.37 36.61 2,833,263 +0.17(+0.46%)
Feb 06, 2013 36.35 36.50 36.20 36.45 2,254,424 -0.02(-0.05%)
Feb 04, 2013 36.46 36.57 36.43 36.47 2,070,287 -0.12(-0.33%)
Feb 01, 2013 36.63 36.63 36.34 36.59 2,878,976 +0.11(+0.30%)
Jan 31, 2013 36.37 36.58 36.33 36.48 2,210,658 +0.06(+0.18%)
Jan 30, 2013 36.58 36.58 36.33 36.42 1,504,991 -0.12(-0.32%)
Jan 29, 2013 36.15 36.60 36.11 36.53 2,119,340 +0.31(+0.87%)
Jan 28, 2013 36.17 36.26 35.92 36.22 2,346,486 -0.03(-0.07%)
Jan 25, 2013 36.13 36.27 35.93 36.24 2,704,853 +0.11(+0.30%)
Jan 24, 2013 35.99 36.22 35.90 36.13 2,636,629 +0.21(+0.57%)
Jan 23, 2013 35.96 35.97 35.70 35.93 2,582,309 -0.01(-0.02%)
Jan 22, 2013 35.75 35.97 35.66 35.93 2,407,575 +0.16(+0.45%)
Jan 18, 2013 35.43 35.77 35.38 35.77 3,723,477 +0.32(+0.90%)
Jan 17, 2013 35.62 35.64 35.43 35.45 2,298,356 -0.02(-0.05%)
Jan 16, 2013 35.57 35.76 35.40 35.47 2,811,079 -0.02(-0.05%)
Jan 15, 2013 35.38 35.54 35.24 35.49 4,762,414 -0.26(-0.72%)
Jan 14, 2013 35.92 35.95 35.73 35.75 2,165,415 -0.11(-0.30%)
Jan 11, 2013 36.05 36.08 35.74 35.86 2,388,036 -0.12(-0.32%)
Jan 10, 2013 36.12 36.18 35.83 35.97 3,007,524 -0.01(-0.04%)
Jan 09, 2013 36.02 36.02 35.78 35.99 2,739,592 +0.05(+0.14%)
Jan 08, 2013 36.06 36.16 35.80 35.93 3,261,788 -0.21(-0.57%)
Jan 07, 2013 36.40 36.47 36.11 36.14 2,043,087 -0.35(-0.97%)
Jan 04, 2013 36.36 36.52 36.29 36.49 2,371,102 +0.21(+0.57%)
Jan 03, 2013 36.28 36.46 36.20 36.29 2,118,409 -0.01(-0.02%)
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.