Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.82 37.99 37.59 37.83 2,142,318 +0.02(+0.05%)
Aug 29, 2013 37.84 37.99 37.69 37.81 1,557,138 -0.16(-0.43%)
Aug 28, 2013 37.80 38.10 37.69 37.97 2,134,792 +0.09(+0.23%)
Aug 27, 2013 37.60 38.11 37.54 37.88 2,579,337 +0.07(+0.20%)
Aug 26, 2013 38.05 38.19 37.81 37.81 2,929,424 -0.26(-0.69%)
Aug 23, 2013 37.77 38.23 37.68 38.07 3,235,998 +0.36(+0.96%)
Aug 22, 2013 37.58 37.88 37.45 37.71 4,635,637 +0.22(+0.57%)
Aug 21, 2013 37.88 37.90 37.43 37.49 1,826,483 -0.46(-1.22%)
Aug 20, 2013 37.74 38.39 37.74 37.96 2,174,413 +0.22(+0.57%)
Aug 19, 2013 38.09 38.19 37.66 37.74 2,036,376 -0.36(-0.95%)
Aug 16, 2013 38.50 38.66 37.96 38.11 2,998,651 -0.50(-1.31%)
Aug 15, 2013 39.02 39.20 38.50 38.61 2,623,652 -0.57(-1.46%)
Aug 14, 2013 39.43 39.49 38.97 39.18 1,892,661 -0.32(-0.80%)
Aug 13, 2013 39.87 39.88 39.45 39.50 2,375,136 -0.38(-0.96%)
Aug 12, 2013 40.04 40.16 39.65 39.88 2,675,815 -0.27(-0.68%)
Aug 09, 2013 40.29 40.46 40.12 40.16 6,801,311 -0.19(-0.48%)
Aug 08, 2013 40.34 40.52 40.16 40.35 6,430,473 +0.03(+0.08%)
Aug 07, 2013 39.66 40.35 39.62 40.31 2,055,219 +0.49(+1.24%)
Aug 06, 2013 40.01 40.02 39.72 39.82 1,761,483 -0.15(-0.38%)
Aug 05, 2013 40.08 40.14 39.89 39.98 1,412,181 -0.23(-0.56%)
Aug 02, 2013 40.27 40.39 39.75 40.20 2,115,253 +0.03(+0.07%)
Aug 01, 2013 40.05 40.26 39.84 40.17 2,002,986 +0.29(+0.72%)
Jul 31, 2013 40.12 40.25 39.71 39.89 2,363,425 -0.27(-0.66%)
Jul 30, 2013 40.29 40.43 40.02 40.16 1,618,519 +0.02(+0.05%)
Jul 29, 2013 39.80 40.27 39.68 40.14 2,154,258 +0.23(+0.57%)
Jul 26, 2013 39.48 39.92 39.32 39.91 1,749,591 +0.34(+0.86%)
Jul 25, 2013 39.66 39.85 39.38 39.57 2,768,679 -0.14(-0.35%)
Jul 24, 2013 40.19 40.28 39.58 39.71 1,548,694 -0.51(-1.27%)
Jul 23, 2013 40.06 40.34 39.94 40.22 1,731,361 +0.18(+0.45%)
Jul 22, 2013 40.20 40.25 39.94 40.04 2,116,740 -0.23(-0.58%)
Jul 19, 2013 40.14 40.35 40.00 40.27 3,541,089 +0.24(+0.60%)
Jul 18, 2013 39.87 40.22 39.83 40.04 2,440,129 +0.29(+0.72%)
Jul 17, 2013 40.01 40.12 39.65 39.75 1,663,694 -0.03(-0.08%)
Jul 16, 2013 39.99 40.05 39.59 39.78 2,006,861 -0.21(-0.52%)
Jul 15, 2013 39.34 40.05 39.30 39.99 2,391,197 +0.57(+1.44%)
Jul 12, 2013 39.13 39.48 38.86 39.42 2,649,945 +0.26(+0.66%)
Jul 11, 2013 38.82 39.17 38.82 39.16 2,377,826 +0.62(+1.61%)
Jul 10, 2013 38.54 38.70 38.15 38.54 2,483,301 +0.00(+0.00%)
Jul 09, 2013 38.54 38.64 38.34 38.54 2,452,722 +0.10(+0.26%)
Jul 08, 2013 38.24 38.45 38.06 38.44 2,910,748 +0.38(+1.00%)
Jul 05, 2013 38.26 38.26 37.66 38.06 1,856,458 -0.20(-0.52%)
Jul 03, 2013 38.24 38.35 38.08 38.26 1,089,526 -0.07(-0.17%)
Jul 02, 2013 38.24 38.61 38.17 38.33 2,302,229 +0.03(+0.09%)
Jul 01, 2013 38.97 39.07 38.19 38.30 2,552,375 -0.53(-1.37%)
Jun 28, 2013 38.50 38.90 38.31 38.83 7,684,615 +0.18(+0.47%)
Jun 27, 2013 38.79 39.10 38.56 38.65 2,697,633 -0.05(-0.12%)
Jun 26, 2013 38.27 38.76 38.22 38.70 2,925,147 +0.72(+1.89%)
Jun 25, 2013 37.62 38.12 37.39 37.98 2,592,056 +0.49(+1.31%)
Jun 24, 2013 37.28 37.73 36.91 37.48 3,631,294 -0.07(-0.18%)
Jun 21, 2013 37.44 37.85 37.03 37.55 4,883,362 +0.41(+1.09%)
Jun 20, 2013 37.96 38.07 37.09 37.15 3,755,277 -1.00(-2.62%)
Jun 19, 2013 39.16 39.26 38.14 38.14 2,608,131 -1.11(-2.83%)
Jun 18, 2013 38.95 39.26 38.71 39.26 2,979,382 +0.25(+0.65%)
Jun 17, 2013 38.80 39.09 38.78 39.00 3,810,343 +0.50(+1.30%)
Jun 14, 2013 38.52 38.70 38.32 38.50 3,091,314 +0.17(+0.45%)
Jun 13, 2013 37.80 38.34 37.62 38.33 3,053,208 +0.53(+1.39%)
Jun 12, 2013 38.18 38.30 37.68 37.80 2,116,887 -0.25(-0.66%)
Jun 11, 2013 38.04 38.39 37.96 38.06 1,885,411 -0.17(-0.44%)
Jun 10, 2013 38.29 38.42 38.04 38.22 1,819,552 -0.02(-0.05%)
Jun 07, 2013 38.23 38.46 37.88 38.24 2,153,451 +0.07(+0.17%)
Jun 06, 2013 37.94 38.44 37.66 38.18 3,444,336 +0.23(+0.60%)
Jun 05, 2013 37.52 38.08 37.29 37.95 4,692,150 +0.33(+0.89%)
Jun 04, 2013 37.92 37.99 37.44 37.62 3,463,881 -0.33(-0.86%)
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.