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 (%)
Nov 29, 2013 36.91 37.19 36.87 36.92 1,237,499 +0.01(+0.04%)
Nov 27, 2013 36.88 36.98 36.78 36.90 1,939,248 +0.01(+0.02%)
Nov 26, 2013 37.31 37.31 36.85 36.90 3,891,421 -0.45(-1.22%)
Nov 25, 2013 37.45 37.62 37.31 37.35 2,668,769 -0.04(-0.11%)
Nov 22, 2013 37.52 37.71 37.37 37.39 3,019,389 -0.21(-0.57%)
Nov 21, 2013 37.91 37.94 37.48 37.60 4,849,414 -0.47(-1.23%)
Nov 20, 2013 38.41 38.59 38.00 38.07 3,659,830 -0.60(-1.56%)
Nov 19, 2013 38.83 38.94 38.46 38.67 1,986,392 -0.25(-0.65%)
Nov 18, 2013 38.78 38.97 38.67 38.93 2,364,970 +0.10(+0.26%)
Nov 15, 2013 38.49 38.91 38.39 38.83 3,272,589 +0.35(+0.90%)
Nov 14, 2013 38.29 38.68 38.21 38.48 1,917,845 +0.28(+0.74%)
Nov 13, 2013 37.82 38.22 37.65 38.20 2,596,297 +0.20(+0.53%)
Nov 12, 2013 38.08 38.18 37.68 38.00 2,502,454 -0.21(-0.56%)
Nov 11, 2013 38.28 38.37 38.01 38.21 2,400,368 -0.08(-0.21%)
Nov 08, 2013 38.53 38.53 37.60 38.29 5,136,194 -0.44(-1.15%)
Nov 07, 2013 38.96 39.12 38.60 38.74 10,582,584 -0.18(-0.46%)
Nov 06, 2013 38.75 38.92 38.64 38.92 3,489,586 +0.31(+0.81%)
Nov 05, 2013 38.70 39.17 38.59 38.61 3,189,474 -0.19(-0.49%)
Nov 04, 2013 38.81 38.87 38.45 38.80 2,540,993 +0.15(+0.39%)
Nov 01, 2013 38.66 38.81 38.45 38.64 1,939,181 +0.13(+0.33%)
Oct 31, 2013 38.53 38.66 37.98 38.52 3,004,398 +0.03(+0.09%)
Oct 30, 2013 38.65 38.96 38.47 38.49 1,890,095 -0.19(-0.50%)
Oct 29, 2013 38.65 38.79 38.46 38.68 2,162,242 +0.03(+0.07%)
Oct 28, 2013 38.66 38.90 38.53 38.65 10,566,268 -0.11(-0.29%)
Oct 25, 2013 38.47 38.76 38.22 38.76 2,067,393 +0.24(+0.64%)
Oct 24, 2013 38.75 38.83 38.31 38.52 2,025,149 -0.09(-0.22%)
Oct 23, 2013 38.50 39.19 38.37 38.61 4,568,884 +0.32(+0.85%)
Oct 22, 2013 37.51 38.46 37.51 38.28 4,546,948 +0.80(+2.14%)
Oct 21, 2013 37.47 37.65 37.28 37.48 2,537,884 -0.14(-0.37%)
Oct 18, 2013 37.66 37.75 37.41 37.62 5,001,601 +0.07(+0.19%)
Oct 17, 2013 36.83 37.58 36.63 37.55 2,563,953 +0.60(+1.61%)
Oct 16, 2013 36.76 36.96 36.55 36.95 3,381,310 +0.36(+0.98%)
Oct 15, 2013 36.91 37.02 36.57 36.59 2,495,794 -0.43(-1.16%)
Oct 14, 2013 37.05 37.16 36.59 37.02 2,962,648 -0.20(-0.53%)
Oct 11, 2013 37.16 37.25 36.98 37.22 2,924,440 +0.07(+0.18%)
Oct 10, 2013 37.02 37.22 36.33 37.16 4,357,254 +0.22(+0.59%)
Oct 09, 2013 36.72 37.39 36.67 36.94 3,980,323 +0.27(+0.74%)
Oct 08, 2013 36.40 37.04 36.36 36.67 4,943,217 +0.42(+1.15%)
Oct 07, 2013 35.94 36.55 35.94 36.25 2,961,000 +0.19(+0.51%)
Oct 04, 2013 36.14 36.24 35.98 36.06 2,482,699 -0.08(-0.22%)
Oct 03, 2013 36.38 36.39 35.98 36.14 3,252,708 -0.38(-1.03%)
Oct 02, 2013 36.44 36.57 36.21 36.52 2,342,477 +0.02(+0.05%)
Oct 01, 2013 36.51 36.67 36.35 36.50 1,796,567 +0.02(+0.05%)
Sep 30, 2013 36.39 36.63 36.27 36.48 2,802,866 -0.01(-0.02%)
Sep 27, 2013 36.70 36.85 36.41 36.49 1,642,302 -0.32(-0.88%)
Sep 26, 2013 36.88 37.05 36.61 36.81 2,011,788 -0.09(-0.25%)
Sep 25, 2013 37.19 37.30 36.89 36.90 1,610,111 -0.32(-0.85%)
Sep 24, 2013 37.20 37.35 37.06 37.22 2,266,203 -0.09(-0.25%)
Sep 23, 2013 36.94 37.53 36.75 37.32 2,192,411 +0.28(+0.77%)
Sep 20, 2013 37.42 37.49 36.84 37.03 4,643,926 -0.40(-1.08%)
Sep 19, 2013 37.76 37.93 37.32 37.43 2,122,718 -0.27(-0.72%)
Sep 18, 2013 36.73 37.90 36.49 37.71 4,055,894 +1.13(+3.09%)
Sep 17, 2013 36.59 36.71 36.46 36.57 2,118,303 +0.11(+0.31%)
Sep 16, 2013 36.86 36.96 36.41 36.46 3,369,943 +0.15(+0.42%)
Sep 13, 2013 36.21 36.48 36.14 36.31 2,081,971 +0.17(+0.46%)
Sep 12, 2013 36.40 36.55 36.06 36.14 2,988,944 -0.24(-0.67%)
Sep 11, 2013 36.75 36.83 36.21 36.39 4,348,486 -0.60(-1.61%)
Sep 10, 2013 37.02 37.09 36.80 36.98 3,310,611 +0.05(+0.13%)
Sep 09, 2013 36.78 37.00 36.68 36.94 1,843,348 +0.16(+0.43%)
Sep 06, 2013 36.68 37.16 36.68 36.78 3,901,499 +0.29(+0.80%)
Sep 05, 2013 36.75 36.87 36.49 36.49 2,437,209 -0.29(-0.79%)
Sep 04, 2013 36.83 36.92 36.47 36.78 2,440,103 +0.06(+0.16%)
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.