Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 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 36.13 36.30 2,661,792 +0.20(+0.55%)
Jan 30, 2012 36.15 36.17 35.89 36.11 10,076,373 -0.15(-0.42%)
Jan 27, 2012 36.88 36.88 36.20 36.26 2,462,032 -0.54(-1.47%)
Jan 26, 2012 36.54 36.82 36.54 36.80 3,934,267 +0.25(+0.67%)
Jan 25, 2012 35.82 36.62 35.46 36.56 4,933,778 +0.61(+1.70%)
Jan 24, 2012 36.03 36.07 35.81 35.95 2,101,714 -0.15(-0.41%)
Jan 23, 2012 36.17 36.32 36.05 36.09 2,716,255 -0.09(-0.24%)
Jan 20, 2012 36.15 36.32 35.91 36.18 2,942,713 +0.01(+0.03%)
Jan 19, 2012 36.48 36.54 36.07 36.17 3,601,228 -0.33(-0.91%)
Jan 18, 2012 36.54 36.63 36.36 36.50 2,285,537 -0.04(-0.10%)
Jan 17, 2012 36.67 36.89 36.46 36.54 2,841,706 +0.10(+0.27%)
Jan 13, 2012 36.14 36.46 35.92 36.44 2,860,189 +0.12(+0.34%)
Jan 12, 2012 36.56 36.56 36.27 36.32 2,740,778 -0.12(-0.34%)
Jan 11, 2012 36.39 36.64 36.30 36.44 3,041,784 -0.10(-0.27%)
Jan 10, 2012 36.25 36.82 36.21 36.54 3,351,400 +0.04(+0.12%)
Jan 09, 2012 36.53 36.58 36.38 36.49 2,128,688 +0.10(+0.29%)
Jan 06, 2012 36.82 36.91 36.30 36.39 4,374,522 -0.39(-1.07%)
Jan 05, 2012 36.54 37.06 36.34 36.78 5,168,856 -0.10(-0.27%)
Jan 04, 2012 37.30 37.47 36.83 36.88 4,443,250 -1.31(-3.43%)
Dec 30, 2011 38.59 38.63 38.18 38.19 1,931,639 -0.34(-0.89%)
Dec 29, 2011 38.29 38.59 38.29 38.54 1,497,195 +0.25(+0.64%)
Dec 28, 2011 38.48 38.51 38.26 38.29 1,401,656 -0.19(-0.50%)
Dec 27, 2011 38.16 38.51 38.08 38.48 1,364,129 +0.32(+0.84%)
Dec 23, 2011 38.05 38.29 37.99 38.16 1,803,653 +0.15(+0.39%)
Dec 21, 2011 37.44 38.10 37.42 38.02 3,961,647 +0.58(+1.55%)
Dec 20, 2011 36.90 37.48 36.64 37.44 3,452,342 +0.74(+2.01%)
Dec 19, 2011 36.83 36.99 36.56 36.70 2,610,078 -0.11(-0.30%)
Dec 16, 2011 36.88 37.04 36.60 36.81 4,637,045 +0.01(+0.02%)
Dec 15, 2011 36.50 36.90 36.45 36.80 3,813,474 +0.60(+1.65%)
Dec 14, 2011 36.48 36.55 36.17 36.21 2,211,211 -0.21(-0.57%)
Dec 13, 2011 36.26 36.72 36.21 36.41 2,546,233 +0.20(+0.54%)
Dec 12, 2011 36.44 36.48 35.99 36.22 2,348,031 -0.26(-0.71%)
Dec 09, 2011 36.13 36.51 36.12 36.48 2,728,184 +0.54(+1.49%)
Dec 08, 2011 36.17 36.30 35.87 35.94 2,914,366 -0.21(-0.58%)
Dec 07, 2011 36.31 36.38 36.08 36.15 2,873,737 -0.18(-0.51%)
Dec 06, 2011 36.35 36.48 36.23 36.33 2,399,931 +0.07(+0.19%)
Dec 05, 2011 36.42 36.61 36.12 36.27 2,344,495 +0.18(+0.49%)
Dec 02, 2011 36.77 36.82 36.05 36.09 3,204,986 -0.55(-1.51%)
Dec 01, 2011 36.52 36.82 36.40 36.64 2,327,084 +0.06(+0.15%)
Nov 30, 2011 36.17 36.62 36.15 36.59 3,581,876 +0.89(+2.50%)
Nov 29, 2011 35.37 35.78 35.34 35.69 2,291,296 +0.46(+1.29%)
Nov 28, 2011 35.64 35.82 35.10 35.24 3,047,983 +0.04(+0.12%)
Nov 25, 2011 34.80 35.33 34.79 35.20 1,722,181 +0.44(+1.26%)
Nov 23, 2011 34.86 35.00 34.52 34.76 3,006,397 -0.28(-0.79%)
Nov 22, 2011 35.43 35.50 34.84 35.04 2,267,375 -0.36(-1.03%)
Nov 21, 2011 35.59 35.63 35.10 35.40 2,246,346 -0.40(-1.12%)
Nov 18, 2011 35.73 35.92 35.68 35.80 2,118,526 +0.21(+0.59%)
Nov 17, 2011 35.68 35.92 35.30 35.59 2,756,228 -0.10(-0.29%)
Nov 16, 2011 35.89 36.11 35.63 35.69 3,314,662 -0.48(-1.33%)
Nov 15, 2011 35.87 36.26 35.81 36.17 2,385,824 +0.23(+0.65%)
Nov 14, 2011 36.21 36.40 35.82 35.94 2,263,433 -0.41(-1.13%)
Nov 11, 2011 36.16 36.41 36.13 36.35 2,844,041 +0.46(+1.29%)
Nov 10, 2011 35.74 35.96 35.51 35.89 2,723,328 +0.40(+1.13%)
Nov 09, 2011 35.85 36.16 35.41 35.49 4,473,937 -0.69(-1.90%)
Nov 08, 2011 36.06 36.19 35.78 36.18 2,758,752 +0.17(+0.47%)
Nov 07, 2011 35.83 36.02 35.58 36.01 2,121,457 +0.31(+0.87%)
Nov 04, 2011 34.95 35.81 34.93 35.70 2,218,408 -0.12(-0.32%)
Nov 03, 2011 35.59 35.90 35.43 35.81 3,019,849 +0.45(+1.26%)
Nov 02, 2011 35.23 35.67 35.23 35.37 2,823,918 +0.59(+1.70%)
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.