Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.17 41.26 41.05 41.26 1,812,118 +0.01(+0.03%)
Apr 29, 2013 40.87 41.37 40.76 41.25 1,621,668 +0.51(+1.26%)
Apr 26, 2013 40.78 40.86 40.69 40.74 1,418,394 -0.10(-0.24%)
Apr 25, 2013 40.73 40.88 40.56 40.84 1,821,543 +0.14(+0.35%)
Apr 24, 2013 40.59 40.84 40.33 40.69 1,661,542 +0.18(+0.43%)
Apr 23, 2013 40.49 40.57 40.19 40.52 1,544,879 +0.08(+0.21%)
Apr 22, 2013 40.49 40.58 40.27 40.43 1,477,447 -0.07(-0.18%)
Apr 19, 2013 39.95 40.55 39.90 40.51 2,205,051 +0.67(+1.69%)
Apr 18, 2013 39.92 40.03 39.64 39.83 2,248,168 +0.06(+0.16%)
Apr 17, 2013 39.79 39.91 39.56 39.77 2,418,413 -0.12(-0.31%)
Apr 16, 2013 39.80 39.96 39.45 39.89 2,030,521 +0.17(+0.42%)
Apr 15, 2013 40.09 40.27 39.72 39.72 2,163,500 -0.41(-1.03%)
Apr 12, 2013 39.96 40.27 39.92 40.14 2,032,236 +0.12(+0.29%)
Apr 11, 2013 40.06 40.17 39.94 40.02 1,610,459 -0.03(-0.06%)
Apr 10, 2013 39.81 40.10 39.81 40.05 2,002,037 +0.18(+0.46%)
Apr 09, 2013 39.84 40.04 39.64 39.86 2,548,617 +0.01(+0.02%)
Apr 08, 2013 39.68 39.86 39.49 39.86 1,587,110 +0.11(+0.28%)
Apr 05, 2013 39.49 39.76 39.46 39.75 1,579,428 +0.05(+0.13%)
Apr 04, 2013 39.40 39.73 39.35 39.70 2,044,928 +0.36(+0.91%)
Apr 03, 2013 39.24 39.51 39.23 39.34 2,226,067 +0.11(+0.28%)
Apr 02, 2013 39.39 39.69 39.18 39.23 2,602,321 -0.13(-0.33%)
Apr 01, 2013 39.50 39.55 39.31 39.36 1,824,401 -0.21(-0.52%)
Mar 28, 2013 39.03 39.63 38.93 39.57 3,330,700 +0.60(+1.53%)
Mar 27, 2013 38.55 39.01 38.41 38.97 2,371,191 +0.29(+0.75%)
Mar 26, 2013 38.43 38.70 38.38 38.68 1,806,752 +0.36(+0.95%)
Mar 25, 2013 38.41 38.56 38.15 38.31 2,268,421 +0.01(+0.02%)
Mar 22, 2013 38.20 38.47 38.15 38.31 1,386,750 +0.12(+0.31%)
Mar 21, 2013 38.27 38.35 38.11 38.19 1,557,107 -0.16(-0.42%)
Mar 20, 2013 38.35 38.41 38.20 38.35 1,268,387 +0.13(+0.34%)
Mar 19, 2013 38.11 38.27 37.99 38.22 1,572,071 +0.19(+0.49%)
Mar 18, 2013 38.10 38.28 38.00 38.04 1,851,418 -0.32(-0.84%)
Mar 15, 2013 38.07 38.36 37.99 38.36 4,389,699 +0.24(+0.63%)
Mar 14, 2013 38.11 38.14 37.93 38.12 2,225,938 +0.02(+0.05%)
Mar 13, 2013 38.17 38.25 38.05 38.10 1,632,086 -0.06(-0.17%)
Mar 12, 2013 38.30 38.33 38.00 38.17 1,797,865 -0.12(-0.30%)
Mar 11, 2013 38.20 38.29 38.09 38.28 1,370,880 +0.06(+0.17%)
Mar 08, 2013 38.27 38.31 37.82 38.22 1,950,664 -0.02(-0.05%)
Mar 07, 2013 38.44 38.60 38.24 38.24 1,833,054 -0.17(-0.46%)
Mar 06, 2013 38.63 38.76 38.41 38.41 2,143,283 -0.21(-0.55%)
Mar 05, 2013 38.57 38.83 38.52 38.63 2,272,441 +0.12(+0.30%)
Mar 04, 2013 38.24 38.55 38.12 38.51 2,088,471 +0.25(+0.64%)
Mar 01, 2013 38.22 38.28 37.96 38.26 2,069,471 +0.01(+0.03%)
Feb 28, 2013 38.11 38.38 38.01 38.25 2,595,396 +0.28(+0.73%)
Feb 27, 2013 37.72 38.07 37.71 37.97 1,859,211 +0.23(+0.60%)
Feb 26, 2013 37.74 38.07 37.65 37.74 2,618,216 +0.18(+0.48%)
Feb 25, 2013 37.98 38.24 37.55 37.56 3,582,103 -0.35(-0.92%)
Feb 22, 2013 37.31 37.92 37.28 37.91 3,842,306 +0.70(+1.88%)
Feb 21, 2013 36.99 37.25 36.99 37.21 2,633,075 +0.14(+0.37%)
Feb 20, 2013 36.95 37.33 36.89 37.08 2,105,923 +0.12(+0.33%)
Feb 19, 2013 36.73 37.02 36.69 36.95 2,003,771 +0.27(+0.74%)
Feb 15, 2013 36.63 36.78 36.50 36.68 2,624,689 +0.14(+0.39%)
Feb 14, 2013 36.60 36.80 36.47 36.54 2,404,436 -0.17(-0.46%)
Feb 13, 2013 36.68 36.82 36.61 36.71 1,841,096 +0.04(+0.11%)
Feb 12, 2013 36.77 36.77 36.49 36.67 2,418,840 -0.02(-0.05%)
Feb 11, 2013 36.67 36.79 36.62 36.69 1,304,206 +0.04(+0.10%)
Feb 08, 2013 36.63 36.68 36.47 36.65 2,313,195 +0.04(+0.11%)
Feb 07, 2013 36.52 36.74 36.37 36.61 2,833,389 +0.17(+0.46%)
Feb 06, 2013 36.35 36.50 36.20 36.45 2,254,524 -0.02(-0.05%)
Feb 04, 2013 36.46 36.57 36.43 36.47 2,070,379 -0.12(-0.33%)
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.