Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.85 40.16 39.61 39.86 2,810,930 +0.09(+0.23%)
Sep 29, 2014 39.59 39.80 39.43 39.77 1,928,171 +0.13(+0.32%)
Sep 26, 2014 39.51 39.76 39.26 39.64 1,441,140 +0.14(+0.36%)
Sep 25, 2014 39.67 39.85 39.50 39.50 2,177,612 -0.27(-0.67%)
Sep 24, 2014 39.97 40.02 39.57 39.77 1,598,107 -0.15(-0.39%)
Sep 23, 2014 39.95 40.16 39.82 39.92 1,932,080 -0.08(-0.21%)
Sep 22, 2014 40.04 40.23 39.85 40.01 2,279,513 -0.18(-0.46%)
Sep 19, 2014 40.01 40.27 39.89 40.19 2,438,184 +0.35(+0.88%)
Sep 18, 2014 40.11 40.25 39.73 39.84 1,855,063 -0.27(-0.68%)
Sep 17, 2014 40.28 40.36 39.90 40.11 2,491,905 -0.15(-0.38%)
Sep 16, 2014 39.89 40.37 39.89 40.27 2,245,677 +0.49(+1.24%)
Sep 15, 2014 39.90 40.00 39.64 39.78 2,157,002 +0.08(+0.19%)
Sep 12, 2014 40.13 40.23 39.60 39.70 2,563,670 -0.60(-1.48%)
Sep 11, 2014 40.02 40.35 39.87 40.30 1,326,945 +0.32(+0.79%)
Sep 10, 2014 40.06 40.13 39.80 39.98 2,184,823 -0.07(-0.18%)
Sep 09, 2014 40.40 40.49 39.98 40.05 2,937,855 -0.47(-1.16%)
Sep 08, 2014 40.82 40.87 40.30 40.52 2,270,970 -0.37(-0.89%)
Sep 05, 2014 40.51 40.88 40.40 40.89 3,343,577 +0.36(+0.89%)
Sep 04, 2014 40.47 40.63 40.19 40.53 2,385,609 -0.09(-0.23%)
Sep 03, 2014 40.46 40.74 40.25 40.62 2,495,905 +0.41(+1.01%)
Sep 02, 2014 40.72 40.78 40.04 40.21 2,508,000 -0.51(-1.26%)
Aug 29, 2014 40.51 40.73 40.73 40.73 2,343,122 +0.11(+0.28%)
Aug 28, 2014 40.09 40.62 40.02 40.61 2,121,884 +0.42(+1.03%)
Aug 27, 2014 40.05 40.21 39.93 40.20 1,756,440 +0.32(+0.79%)
Aug 26, 2014 40.35 40.47 39.85 39.88 2,149,739 -0.52(-1.29%)
Aug 25, 2014 40.30 40.51 40.19 40.40 1,787,038 +0.18(+0.44%)
Aug 22, 2014 40.50 40.58 39.99 40.23 2,474,795 -0.28(-0.69%)
Aug 21, 2014 40.56 40.68 40.42 40.51 2,173,946 +0.05(+0.12%)
Aug 20, 2014 40.44 40.47 40.17 40.46 1,978,154 +0.09(+0.23%)
Aug 19, 2014 40.02 40.40 39.97 40.37 2,154,417 +0.37(+0.93%)
Aug 18, 2014 40.21 40.27 39.94 39.99 1,729,371 -0.08(-0.19%)
Aug 15, 2014 39.90 40.23 39.85 40.07 2,554,765 +0.27(+0.67%)
Aug 14, 2014 39.71 39.88 39.66 39.80 3,227,851 +0.15(+0.37%)
Aug 13, 2014 39.54 39.79 39.40 39.66 1,792,970 +0.19(+0.48%)
Aug 12, 2014 39.42 39.63 39.33 39.47 1,839,649 +0.05(+0.13%)
Aug 11, 2014 39.59 39.80 39.40 39.42 3,084,248 -0.17(-0.43%)
Aug 08, 2014 38.81 39.50 38.71 39.59 4,996,973 +1.09(+2.82%)
Aug 07, 2014 38.31 38.67 38.29 38.50 3,952,814 +0.40(+1.06%)
Aug 06, 2014 38.33 38.36 37.97 38.10 7,141,737 -0.33(-0.85%)
Aug 05, 2014 38.61 38.84 38.29 38.42 2,739,277 -0.35(-0.90%)
Aug 04, 2014 39.09 39.09 38.09 38.77 4,952,309 -0.25(-0.64%)
Aug 01, 2014 38.90 39.43 38.88 39.02 2,661,476 +0.00(+0.00%)
Jul 31, 2014 39.31 39.50 38.97 39.02 4,261,265 -0.49(-1.23%)
Jul 30, 2014 40.04 40.05 39.32 39.51 2,765,910 -0.56(-1.41%)
Jul 29, 2014 40.14 40.25 39.86 40.07 2,475,983 -0.07(-0.17%)
Jul 28, 2014 39.67 40.21 39.61 40.14 2,391,304 +0.50(+1.26%)
Jul 25, 2014 39.83 39.95 39.59 39.64 1,212,966 -0.23(-0.58%)
Jul 24, 2014 39.83 39.95 39.67 39.87 1,212,870 +0.04(+0.10%)
Jul 23, 2014 39.89 39.93 39.70 39.83 1,602,138 -0.08(-0.21%)
Jul 22, 2014 39.80 39.98 39.76 39.91 1,669,629 +0.13(+0.31%)
Jul 21, 2014 39.57 39.90 39.51 39.79 2,400,041 +0.19(+0.47%)
Jul 18, 2014 39.30 39.63 39.06 39.60 2,570,162 +0.42(+1.08%)
Jul 17, 2014 39.32 39.46 39.18 39.18 2,376,411 -0.25(-0.64%)
Jul 16, 2014 39.31 39.45 39.08 39.43 1,630,712 +0.20(+0.51%)
Jul 15, 2014 38.92 39.25 38.92 39.22 2,004,076 +0.31(+0.79%)
Jul 14, 2014 39.15 39.31 38.88 38.92 2,612,752 -0.16(-0.41%)
Jul 11, 2014 39.38 39.43 39.02 39.08 1,707,116 -0.31(-0.78%)
Jul 10, 2014 39.26 39.54 39.16 39.38 2,012,670 +0.15(+0.37%)
Jul 09, 2014 39.41 39.48 39.00 39.24 2,457,553 -0.14(-0.35%)
Jul 08, 2014 39.15 39.62 39.15 39.38 3,765,481 +0.13(+0.34%)
Jul 07, 2014 38.96 39.61 38.95 39.25 4,445,443 +0.29(+0.73%)
Jul 03, 2014 38.70 38.96 38.96 38.96 3,137,484 -0.01(-0.04%)
Jul 02, 2014 39.67 39.73 38.72 38.97 5,924,833 -0.74(-1.87%)
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.