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 (%)
Jan 31, 2014 36.36 37.06 36.30 36.99 4,798,145 +0.35(+0.95%)
Jan 30, 2014 36.42 36.71 36.26 36.65 2,213,281 +0.44(+1.22%)
Jan 29, 2014 36.09 36.38 36.04 36.21 3,371,829 +0.08(+0.23%)
Jan 28, 2014 36.38 36.44 36.10 36.12 3,595,054 -0.19(-0.52%)
Jan 27, 2014 36.70 36.70 36.27 36.31 4,273,126 -0.16(-0.45%)
Jan 24, 2014 36.61 37.02 36.44 36.48 3,860,629 -0.20(-0.54%)
Jan 23, 2014 36.70 36.82 36.51 36.68 3,540,837 -0.15(-0.41%)
Jan 22, 2014 37.01 37.14 36.78 36.82 2,550,063 -0.16(-0.42%)
Jan 21, 2014 36.72 36.99 36.72 36.98 3,176,684 +0.29(+0.80%)
Jan 17, 2014 36.86 36.69 36.69 36.69 3,129,463 +0.01(+0.04%)
Jan 16, 2014 36.59 36.68 36.40 36.68 2,688,492 +0.07(+0.20%)
Jan 15, 2014 36.57 36.78 36.53 36.60 2,172,770 +0.03(+0.09%)
Jan 14, 2014 36.63 36.79 36.52 36.57 1,988,968 -0.10(-0.26%)
Jan 13, 2014 36.85 36.94 36.56 36.66 2,347,156 -0.28(-0.75%)
Jan 10, 2014 36.65 37.23 36.59 36.94 2,807,886 +0.51(+1.40%)
Jan 09, 2014 36.31 36.57 36.12 36.43 2,994,311 +0.12(+0.32%)
Jan 08, 2014 36.72 36.73 36.24 36.31 3,287,137 -0.37(-1.00%)
Jan 07, 2014 36.27 36.74 36.17 36.68 4,472,209 +0.39(+1.09%)
Jan 06, 2014 36.31 36.40 36.11 36.29 3,232,384 -0.05(-0.15%)
Jan 03, 2014 36.43 36.57 35.93 36.34 5,550,970 -0.35(-0.95%)
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.