Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.91 31.08 30.87 31.07 1,984,540 +0.10(+0.31%)
Apr 28, 2011 30.74 30.99 30.70 30.97 2,052,126 +0.24(+0.78%)
Apr 27, 2011 30.49 30.81 30.47 30.73 2,329,543 +0.29(+0.94%)
Apr 26, 2011 30.31 30.47 30.26 30.45 2,094,134 +0.23(+0.77%)
Apr 25, 2011 30.24 30.30 30.13 30.21 1,403,281 +0.01(+0.02%)
Apr 21, 2011 30.22 30.28 30.08 30.21 1,322,894 -0.02(-0.06%)
Apr 20, 2011 30.14 30.25 29.98 30.22 2,091,881 +0.33(+1.12%)
Apr 19, 2011 29.96 30.00 29.74 29.89 1,899,944 -0.05(-0.16%)
Apr 18, 2011 29.99 30.15 29.85 29.94 2,559,180 -0.29(-0.95%)
Apr 15, 2011 29.94 30.33 29.89 30.22 2,476,360 +0.37(+1.24%)
Apr 14, 2011 29.75 29.91 29.68 29.86 1,917,498 -0.01(-0.02%)
Apr 13, 2011 29.90 30.04 29.81 29.86 1,896,998 +0.08(+0.26%)
Apr 12, 2011 29.89 30.02 29.72 29.78 2,372,719 -0.15(-0.50%)
Apr 11, 2011 30.29 30.32 29.84 29.93 3,456,045 -0.41(-1.34%)
Apr 08, 2011 30.42 30.44 30.19 30.34 1,413,879 -0.02(-0.08%)
Apr 07, 2011 30.39 30.48 30.11 30.36 1,874,616 -0.17(-0.55%)
Apr 06, 2011 30.42 30.61 30.34 30.53 2,121,309 +0.17(+0.55%)
Apr 05, 2011 30.42 30.49 30.33 30.36 1,210,757 -0.05(-0.16%)
Apr 04, 2011 30.42 30.43 30.25 30.41 1,572,155 -0.02(-0.06%)
Apr 01, 2011 30.39 30.47 30.31 30.43 1,700,538 +0.20(+0.65%)
Mar 31, 2011 30.20 30.33 30.14 30.23 1,923,829 +0.00(+0.00%)
Mar 30, 2011 30.23 30.23 30.23 30.23 2,615,835 +0.06(+0.20%)
Mar 29, 2011 29.85 30.21 29.78 30.17 2,279,135 +0.30(+1.00%)
Mar 28, 2011 29.82 30.01 29.80 29.87 2,339,427 +0.07(+0.22%)
Mar 25, 2011 29.84 29.90 29.75 29.81 1,881,087 +0.05(+0.18%)
Mar 24, 2011 29.72 29.83 29.54 29.75 1,740,150 +0.13(+0.42%)
Mar 23, 2011 29.71 29.72 29.42 29.63 2,183,213 -0.05(-0.16%)
Mar 22, 2011 29.91 29.94 29.68 29.68 2,247,009 -0.21(-0.72%)
Mar 21, 2011 29.85 29.92 29.81 29.89 2,069,739 +0.38(+1.29%)
Mar 18, 2011 29.65 29.78 29.46 29.51 4,209,694 +0.13(+0.45%)
Mar 17, 2011 29.52 29.55 29.12 29.38 3,623,291 +0.13(+0.43%)
Mar 16, 2011 29.64 29.68 29.12 29.25 4,467,709 -0.39(-1.31%)
Mar 15, 2011 29.63 29.84 29.62 29.64 4,589,272 -0.09(-0.30%)
Mar 14, 2011 29.81 29.81 29.55 29.73 3,613,713 -0.23(-0.78%)
Mar 11, 2011 29.89 30.03 29.80 29.96 1,335,908 +0.05(+0.16%)
Mar 10, 2011 30.09 30.17 29.85 29.91 2,131,127 -0.32(-1.04%)
Mar 09, 2011 29.94 30.27 29.94 30.23 2,305,004 +0.23(+0.75%)
Mar 08, 2011 29.69 30.09 29.68 30.00 2,242,843 +0.30(+1.00%)
Mar 07, 2011 29.68 29.95 29.63 29.71 2,607,932 +0.08(+0.26%)
Mar 04, 2011 29.74 29.80 29.40 29.63 1,928,241 -0.12(-0.40%)
Mar 03, 2011 29.68 29.87 29.63 29.75 2,189,807 +0.20(+0.67%)
Mar 02, 2011 29.62 29.67 29.41 29.55 2,267,073 +0.01(+0.02%)
Mar 01, 2011 29.78 29.93 29.55 29.55 2,881,882 -0.24(-0.82%)
Feb 28, 2011 29.57 29.93 29.47 29.79 3,614,614 +0.34(+1.15%)
Feb 25, 2011 29.21 29.49 29.16 29.45 2,483,291 +0.33(+1.15%)
Feb 24, 2011 29.28 29.31 29.01 29.12 2,804,597 -0.21(-0.73%)
Feb 23, 2011 29.14 29.43 29.00 29.33 4,581,378 +0.19(+0.65%)
Feb 22, 2011 28.98 29.20 28.94 29.14 2,663,799 -0.08(-0.27%)
Feb 18, 2011 29.16 29.29 29.03 29.22 2,673,083 +0.07(+0.25%)
Feb 17, 2011 29.25 29.37 29.09 29.15 3,537,452 -0.19(-0.65%)
Feb 16, 2011 29.53 29.54 29.17 29.34 2,908,902 -0.18(-0.63%)
Feb 15, 2011 29.39 29.59 29.35 29.52 1,855,064 +0.11(+0.38%)
Feb 14, 2011 29.56 29.56 29.30 29.41 1,945,769 -0.10(-0.32%)
Feb 11, 2011 29.46 29.62 29.43 29.50 3,339,553 +0.01(+0.02%)
Feb 10, 2011 29.32 29.50 29.28 29.50 2,533,061 +0.09(+0.30%)
Feb 09, 2011 29.23 29.43 29.13 29.41 2,776,247 +0.18(+0.60%)
Feb 08, 2011 29.42 29.42 29.18 29.23 3,163,371 -0.15(-0.50%)
Feb 07, 2011 29.24 29.38 29.20 29.38 8,289,183 +0.18(+0.61%)
Feb 04, 2011 29.39 29.40 29.09 29.20 8,178,612 -0.16(-0.56%)
Feb 03, 2011 29.29 29.39 29.21 29.37 7,406,511 +0.03(+0.10%)
Feb 02, 2011 29.44 29.53 29.28 29.34 2,468,268 -0.17(-0.58%)
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.