Consolidated Edison (NY: ED )

90.32 +0.27 (+0.30%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 35.37 35.79 35.33 35.34 3,202,867 -0.18(-0.51%)
Sep 29, 2011 35.18 35.54 35.07 35.52 4,164,377 +0.74(+2.14%)
Sep 28, 2011 35.09 35.29 34.71 34.78 4,161,292 -0.30(-0.87%)
Sep 27, 2011 35.55 35.60 34.96 35.08 4,225,652 -0.12(-0.33%)
Sep 26, 2011 35.48 35.53 34.97 35.20 3,937,925 +0.03(+0.09%)
Sep 23, 2011 35.23 35.34 34.97 35.17 4,105,749 -0.10(-0.28%)
Sep 22, 2011 34.83 35.42 34.73 35.27 5,837,059 -0.22(-0.63%)
Sep 21, 2011 35.70 36.05 35.45 35.49 4,463,050 -0.52(-1.45%)
Sep 20, 2011 35.63 36.44 35.60 36.01 3,354,924 +0.53(+1.48%)
Sep 19, 2011 35.24 35.58 35.11 35.49 2,604,758 -0.11(-0.30%)
Sep 16, 2011 35.60 35.83 35.41 35.59 4,463,617 +0.21(+0.60%)
Sep 15, 2011 35.40 35.46 35.20 35.38 4,904,473 +0.33(+0.94%)
Sep 14, 2011 35.02 35.35 34.70 35.05 3,925,210 +0.17(+0.48%)
Sep 13, 2011 34.64 34.94 34.38 34.88 3,284,320 +0.31(+0.90%)
Sep 12, 2011 34.15 34.57 33.98 34.57 3,906,039 +0.41(+1.20%)
Sep 09, 2011 34.62 34.62 34.01 34.17 4,320,316 -0.58(-1.66%)
Sep 08, 2011 34.76 35.08 34.63 34.74 6,464,701 -0.01(-0.04%)
Sep 07, 2011 34.79 34.82 34.53 34.75 3,811,828 +0.18(+0.52%)
Sep 06, 2011 34.09 34.62 33.86 34.57 6,350,580 -0.18(-0.52%)
Sep 02, 2011 34.36 34.87 34.31 34.75 5,218,223 +0.07(+0.21%)
Sep 01, 2011 34.98 34.98 34.61 34.68 3,966,839 -0.16(-0.46%)
Aug 31, 2011 35.03 35.05 34.69 34.84 5,132,144 -0.07(-0.20%)
Aug 30, 2011 34.88 35.06 34.70 34.91 4,084,054 -0.01(-0.02%)
Aug 29, 2011 34.77 35.03 34.65 34.92 3,716,932 +0.46(+1.33%)
Aug 26, 2011 34.56 34.66 33.92 34.46 5,697,323 -0.37(-1.05%)
Aug 25, 2011 35.26 35.26 34.69 34.82 5,550,415 -0.45(-1.27%)
Aug 24, 2011 34.33 35.31 34.25 35.27 5,818,446 +0.94(+2.74%)
Aug 23, 2011 33.89 34.34 33.59 34.33 6,629,713 +0.51(+1.50%)
Aug 22, 2011 34.09 34.16 33.69 33.82 5,638,559 +0.12(+0.37%)
Aug 19, 2011 33.50 33.95 33.40 33.69 5,828,875 -0.01(-0.02%)
Aug 18, 2011 33.19 33.75 33.06 33.70 6,398,156 -0.08(-0.24%)
Aug 17, 2011 33.84 34.22 33.73 33.78 4,155,672 +0.01(+0.02%)
Aug 16, 2011 33.71 33.86 33.42 33.77 4,625,897 -0.19(-0.55%)
Aug 15, 2011 33.20 33.99 33.19 33.96 5,797,384 +1.03(+3.12%)
Aug 12, 2011 33.35 33.63 32.78 32.93 6,298,751 -0.19(-0.57%)
Aug 11, 2011 32.23 33.45 32.10 33.12 8,108,299 +1.21(+3.78%)
Aug 10, 2011 31.91 32.80 31.61 31.91 9,248,452 +0.10(+0.33%)
Aug 09, 2011 31.83 31.82 30.14 31.81 9,914,707 +0.91(+2.96%)
Aug 08, 2011 31.83 32.65 30.80 30.90 9,824,722 -1.75(-5.37%)
Aug 05, 2011 32.36 33.02 32.03 32.65 10,012,953 +0.94(+2.96%)
Aug 04, 2011 32.06 32.39 31.68 31.71 7,000,163 -0.55(-1.71%)
Aug 03, 2011 32.15 32.43 31.98 32.26 5,094,743 +0.22(+0.69%)
Aug 02, 2011 32.25 32.35 32.04 32.04 2,813,526 -0.29(-0.89%)
Aug 01, 2011 32.58 32.61 32.21 32.33 3,702,621 +0.09(+0.29%)
Jul 29, 2011 32.29 32.45 32.11 32.24 2,751,706 -0.23(-0.70%)
Jul 28, 2011 32.55 32.69 32.42 32.47 2,273,033 -0.13(-0.39%)
Jul 27, 2011 32.74 32.82 32.49 32.59 2,976,494 -0.04(-0.13%)
Jul 26, 2011 32.67 32.71 32.47 32.64 2,137,431 -0.04(-0.11%)
Jul 25, 2011 32.65 32.80 32.64 32.67 2,323,684 -0.17(-0.50%)
Jul 22, 2011 33.03 33.07 32.82 32.84 2,176,832 -0.23(-0.70%)
Jul 21, 2011 32.79 33.15 32.79 33.07 2,237,645 +0.39(+1.18%)
Jul 20, 2011 32.59 32.82 32.45 32.69 1,298,166 +0.12(+0.38%)
Jul 19, 2011 32.24 32.59 32.07 32.56 1,812,494 +0.37(+1.14%)
Jul 18, 2011 32.53 32.55 32.15 32.20 2,220,128 -0.44(-1.35%)
Jul 15, 2011 32.69 32.69 32.39 32.64 2,674,380 +0.03(+0.09%)
Jul 14, 2011 32.94 32.97 32.56 32.61 2,730,943 -0.31(-0.95%)
Jul 13, 2011 33.01 33.11 32.85 32.92 2,954,197 +0.03(+0.09%)
Jul 12, 2011 32.56 33.08 32.54 32.89 2,707,538 +0.23(+0.71%)
Jul 11, 2011 32.57 32.70 32.40 32.66 2,796,271 -0.17(-0.52%)
Jul 08, 2011 32.91 33.02 32.66 32.83 2,700,216 -0.29(-0.89%)
Jul 07, 2011 33.16 33.18 32.95 33.12 1,948,786 +0.11(+0.33%)
Jul 06, 2011 32.91 33.05 32.79 33.01 1,668,366 +0.10(+0.32%)
Jul 05, 2011 33.04 33.09 32.85 32.91 2,026,518 -0.23(-0.68%)
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.