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 (%)
Mar 31, 2011 30.71 30.85 30.65 30.74 1,891,808 +0.00(+0.00%)
Mar 30, 2011 30.74 30.74 30.74 30.74 2,572,296 +0.06(+0.20%)
Mar 29, 2011 30.35 30.72 30.29 30.68 2,241,201 +0.30(+1.00%)
Mar 28, 2011 30.32 30.52 30.31 30.38 2,300,490 +0.07(+0.22%)
Mar 25, 2011 30.34 30.40 30.25 30.31 1,849,778 +0.05(+0.18%)
Mar 24, 2011 30.22 30.33 30.04 30.26 1,711,187 +0.13(+0.42%)
Mar 23, 2011 30.21 30.22 29.92 30.13 2,146,876 -0.05(-0.16%)
Mar 22, 2011 30.41 30.45 30.18 30.18 2,209,610 -0.22(-0.72%)
Mar 21, 2011 30.36 30.43 30.31 30.40 2,035,290 +0.39(+1.29%)
Mar 18, 2011 30.15 30.28 29.96 30.01 4,139,627 +0.13(+0.45%)
Mar 17, 2011 30.02 30.05 29.61 29.88 3,562,985 +0.13(+0.43%)
Mar 16, 2011 30.14 30.18 29.61 29.75 4,393,348 -0.39(-1.31%)
Mar 15, 2011 30.14 30.34 30.12 30.14 4,512,888 -0.09(-0.30%)
Mar 14, 2011 30.32 30.32 30.05 30.23 3,553,566 -0.24(-0.78%)
Mar 11, 2011 30.40 30.54 30.30 30.47 1,313,673 +0.05(+0.16%)
Mar 10, 2011 30.60 30.68 30.35 30.42 2,095,656 -0.32(-1.04%)
Mar 09, 2011 30.45 30.78 30.45 30.74 2,266,640 +0.23(+0.75%)
Mar 08, 2011 30.20 30.60 30.18 30.51 2,205,513 +0.30(+1.00%)
Mar 07, 2011 30.18 30.46 30.13 30.21 2,564,526 +0.08(+0.26%)
Mar 04, 2011 30.25 30.30 29.90 30.13 1,896,147 -0.12(-0.40%)
Mar 03, 2011 30.18 30.38 30.13 30.25 2,153,360 +0.20(+0.67%)
Mar 02, 2011 30.12 30.17 29.91 30.05 2,229,340 +0.01(+0.02%)
Mar 01, 2011 30.28 30.44 30.05 30.05 2,833,916 -0.25(-0.82%)
Feb 28, 2011 30.08 30.44 29.97 30.29 3,554,452 +0.35(+1.15%)
Feb 25, 2011 29.70 29.99 29.65 29.95 2,441,959 +0.34(+1.15%)
Feb 24, 2011 29.78 29.81 29.50 29.61 2,757,917 -0.22(-0.73%)
Feb 23, 2011 29.63 29.93 29.49 29.83 4,505,125 +0.19(+0.65%)
Feb 22, 2011 29.48 29.69 29.43 29.63 2,619,462 -0.08(-0.27%)
Feb 18, 2011 29.65 29.79 29.52 29.71 2,628,592 +0.07(+0.25%)
Feb 17, 2011 29.74 29.86 29.58 29.64 3,478,574 -0.19(-0.65%)
Feb 16, 2011 30.03 30.04 29.66 29.83 2,860,486 -0.19(-0.63%)
Feb 15, 2011 29.89 30.09 29.85 30.02 1,824,188 +0.12(+0.38%)
Feb 14, 2011 30.06 30.06 29.80 29.91 1,913,383 -0.10(-0.32%)
Feb 11, 2011 29.95 30.12 29.93 30.00 3,283,969 +0.01(+0.02%)
Feb 10, 2011 29.81 30.00 29.78 30.00 2,490,901 +0.09(+0.30%)
Feb 09, 2011 29.73 29.93 29.63 29.91 2,730,039 +0.18(+0.60%)
Feb 08, 2011 29.92 29.92 29.67 29.73 3,110,719 -0.15(-0.50%)
Feb 07, 2011 29.73 29.88 29.70 29.88 8,151,216 +0.18(+0.61%)
Feb 04, 2011 29.89 29.89 29.58 29.70 8,042,486 -0.17(-0.56%)
Feb 03, 2011 29.79 29.88 29.70 29.87 7,283,235 +0.03(+0.10%)
Feb 02, 2011 29.94 30.03 29.78 29.84 2,427,186 -0.17(-0.58%)
Feb 01, 2011 30.03 30.09 29.78 30.01 2,902,425 +0.12(+0.40%)
Jan 31, 2011 30.03 30.22 29.87 29.89 2,375,908 -0.10(-0.32%)
Jan 28, 2011 30.38 30.42 29.94 29.98 2,296,596 -0.33(-1.09%)
Jan 27, 2011 30.30 30.41 30.16 30.31 1,955,965 +0.07(+0.24%)
Jan 26, 2011 30.22 30.35 30.07 30.24 2,207,420 -0.09(-0.30%)
Jan 25, 2011 30.28 30.36 30.14 30.33 2,139,455 +0.06(+0.20%)
Jan 24, 2011 29.82 30.30 29.82 30.27 4,153,324 +0.41(+1.36%)
Jan 21, 2011 30.35 30.35 29.83 29.87 4,321,683 -0.40(-1.31%)
Jan 20, 2011 30.13 30.46 30.09 30.26 3,028,313 +0.11(+0.36%)
Jan 19, 2011 30.02 30.17 29.98 30.15 3,062,259 +0.14(+0.48%)
Jan 18, 2011 29.87 30.01 29.80 30.01 2,103,889 +0.17(+0.56%)
Jan 14, 2011 29.61 29.92 29.58 29.84 2,540,486 -0.08(-0.26%)
Jan 13, 2011 29.70 29.93 29.67 29.92 2,747,761 +0.24(+0.81%)
Jan 12, 2011 29.60 29.82 29.56 29.68 1,924,862 +0.19(+0.63%)
Jan 11, 2011 29.52 29.56 29.40 29.49 2,234,707 +0.01(+0.04%)
Jan 10, 2011 29.52 29.60 29.22 29.48 2,823,817 -0.19(-0.63%)
Jan 07, 2011 29.58 29.67 29.37 29.67 2,312,960 +0.13(+0.45%)
Jan 06, 2011 29.55 29.60 29.33 29.54 2,155,898 -0.03(-0.10%)
Jan 05, 2011 29.75 29.78 29.50 29.57 2,383,356 -0.20(-0.66%)
Jan 04, 2011 29.67 29.88 29.48 29.76 2,592,711 +0.09(+0.30%)
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.