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 (%)
Aug 31, 2012 38.64 38.68 38.33 38.46 1,695,826 -0.09(-0.23%)
Aug 30, 2012 38.49 38.64 38.36 38.55 1,216,754 -0.01(-0.03%)
Aug 29, 2012 38.75 38.83 38.55 38.56 1,447,568 -0.29(-0.75%)
Aug 27, 2012 38.93 39.05 38.82 38.85 1,362,901 -0.11(-0.29%)
Aug 24, 2012 38.68 39.00 38.65 38.97 1,002,024 +0.27(+0.71%)
Aug 23, 2012 39.07 39.08 38.62 38.69 1,403,677 -0.39(-1.01%)
Aug 22, 2012 38.83 39.18 38.83 39.09 1,989,832 +0.14(+0.36%)
Aug 21, 2012 39.28 39.37 38.95 38.95 1,768,402 -0.36(-0.92%)
Aug 20, 2012 39.06 39.32 38.99 39.31 1,732,907 +0.18(+0.45%)
Aug 17, 2012 39.27 39.40 39.11 39.13 2,715,176 -0.08(-0.19%)
Aug 16, 2012 39.73 39.80 39.14 39.21 5,320,350 -0.56(-1.40%)
Aug 15, 2012 40.10 40.11 39.74 39.77 2,141,231 -0.33(-0.82%)
Aug 14, 2012 40.16 40.31 40.01 40.10 1,496,942 -0.06(-0.14%)
Aug 13, 2012 40.26 40.29 40.09 40.15 1,612,966 +0.02(+0.04%)
Aug 10, 2012 39.99 40.19 39.86 40.14 1,636,393 +0.18(+0.44%)
Aug 09, 2012 40.19 40.31 39.92 39.96 1,547,683 -0.19(-0.47%)
Aug 08, 2012 40.45 40.48 40.01 40.15 2,172,529 -0.26(-0.64%)
Aug 07, 2012 40.69 40.73 40.38 40.41 2,127,162 -0.16(-0.39%)
Aug 06, 2012 40.73 40.85 40.55 40.57 1,844,338 -0.07(-0.17%)
Aug 03, 2012 40.80 40.87 40.22 40.63 3,722,595 +0.26(+0.64%)
Aug 02, 2012 40.28 40.43 39.98 40.38 1,985,962 -0.13(-0.31%)
Aug 01, 2012 40.66 41.46 40.44 40.50 1,700,928 -0.03(-0.08%)
Jul 31, 2012 40.84 40.98 40.51 40.53 1,937,261 -0.28(-0.68%)
Jul 30, 2012 40.71 40.91 40.54 40.81 2,100,473 +0.03(+0.06%)
Jul 27, 2012 40.63 41.07 40.60 40.79 2,595,144 +0.30(+0.75%)
Jul 26, 2012 40.13 40.56 40.09 40.48 2,216,809 +0.59(+1.48%)
Jul 25, 2012 40.08 40.17 39.76 39.89 2,724,534 -0.06(-0.16%)
Jul 24, 2012 40.01 40.06 39.72 39.96 2,438,172 +0.01(+0.03%)
Jul 23, 2012 39.85 40.19 39.80 39.94 1,613,235 -0.13(-0.33%)
Jul 20, 2012 39.81 40.22 39.69 40.08 3,922,137 +0.26(+0.65%)
Jul 19, 2012 39.84 39.88 39.46 39.82 1,547,639 -0.09(-0.22%)
Jul 18, 2012 39.78 39.97 39.72 39.91 1,807,871 +0.06(+0.14%)
Jul 17, 2012 39.77 39.96 39.64 39.85 1,582,904 +0.17(+0.43%)
Jul 16, 2012 39.73 39.79 39.62 39.68 1,358,806 -0.18(-0.44%)
Jul 13, 2012 39.49 39.87 39.48 39.86 1,726,389 +0.35(+0.87%)
Jul 12, 2012 39.39 39.62 39.31 39.51 1,962,176 -0.01(-0.02%)
Jul 11, 2012 39.30 39.57 39.21 39.52 1,805,052 +0.22(+0.56%)
Jul 10, 2012 39.27 39.48 39.20 39.30 2,071,046 +0.12(+0.30%)
Jul 09, 2012 39.03 39.29 38.96 39.18 1,523,329 +0.13(+0.32%)
Jul 06, 2012 38.79 39.14 38.71 39.05 1,411,717 +0.03(+0.08%)
Jul 05, 2012 39.26 39.26 38.98 39.02 1,267,711 -0.30(-0.77%)
Jul 03, 2012 39.37 39.46 39.15 39.32 1,185,112 -0.09(-0.24%)
Jul 02, 2012 39.11 39.45 39.08 39.42 1,986,764 +0.33(+0.85%)
Jun 29, 2012 39.18 39.37 38.89 39.08 3,149,650 +0.08(+0.19%)
Jun 28, 2012 38.50 39.02 38.50 39.01 1,992,780 +0.14(+0.37%)
Jun 27, 2012 38.56 38.95 38.55 38.86 2,353,437 +0.37(+0.96%)
Jun 26, 2012 38.54 38.66 38.44 38.49 1,762,000 +0.01(+0.02%)
Jun 25, 2012 38.49 38.62 38.29 38.49 2,421,928 -0.16(-0.42%)
Jun 22, 2012 38.65 38.82 38.42 38.65 7,355,486 +0.14(+0.36%)
Jun 21, 2012 38.84 39.04 38.48 38.51 2,968,326 -0.14(-0.36%)
Jun 20, 2012 39.30 39.41 38.54 38.65 4,533,044 -0.81(-2.05%)
Jun 19, 2012 39.99 39.99 39.40 39.46 3,188,460 -0.43(-1.09%)
Jun 18, 2012 39.71 39.97 39.60 39.89 2,327,613 +0.24(+0.60%)
Jun 15, 2012 39.47 39.77 39.41 39.65 3,474,510 +0.33(+0.83%)
Jun 14, 2012 39.15 39.36 39.08 39.33 1,971,211 +0.14(+0.37%)
Jun 13, 2012 39.11 39.26 38.88 39.18 1,857,028 +0.11(+0.27%)
Jun 12, 2012 38.86 39.11 38.72 39.08 2,629,507 +0.25(+0.65%)
Jun 11, 2012 39.26 39.26 38.80 38.82 2,684,029 -0.29(-0.74%)
Jun 08, 2012 38.79 39.11 38.72 39.11 2,082,132 +0.36(+0.92%)
Jun 07, 2012 38.70 38.86 38.60 38.76 4,678,318 +0.25(+0.65%)
Jun 06, 2012 38.21 38.50 38.08 38.50 1,974,137 +0.45(+1.19%)
Jun 05, 2012 38.06 38.32 38.00 38.05 2,163,519 -0.09(-0.25%)
Jun 04, 2012 37.92 38.17 37.81 38.15 2,054,246 +0.26(+0.68%)
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.