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 (%)
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%)
Jun 01, 2012 37.69 38.20 37.69 37.89 3,053,038 -0.04(-0.12%)
May 31, 2012 37.80 38.10 37.74 37.93 2,742,387 +0.16(+0.43%)
May 30, 2012 37.56 38.11 37.54 37.77 2,559,658 +0.09(+0.23%)
May 29, 2012 37.61 37.68 37.49 37.68 1,524,314 +0.22(+0.59%)
May 25, 2012 37.50 37.70 37.40 37.46 1,560,415 +0.01(+0.03%)
May 24, 2012 37.32 37.59 37.23 37.45 1,685,844 +0.23(+0.61%)
May 23, 2012 37.08 37.40 37.06 37.22 3,085,667 +0.13(+0.34%)
May 22, 2012 37.00 37.18 36.95 37.10 2,158,128 +0.14(+0.37%)
May 21, 2012 36.93 37.28 36.67 36.96 1,853,404 +0.09(+0.24%)
May 18, 2012 36.94 37.08 36.78 36.87 2,334,915 +0.07(+0.19%)
May 17, 2012 36.95 37.05 36.69 36.80 1,621,549 -0.17(-0.46%)
May 16, 2012 36.90 37.05 36.74 36.97 1,767,159 +0.05(+0.14%)
May 15, 2012 37.05 37.13 36.79 36.92 1,690,718 -0.17(-0.46%)
May 14, 2012 36.96 37.22 36.86 37.09 1,636,811 -0.12(-0.31%)
May 11, 2012 37.26 37.48 37.13 37.21 1,908,961 -0.13(-0.35%)
May 10, 2012 37.17 37.44 37.08 37.34 2,071,832 +0.34(+0.92%)
May 09, 2012 36.90 37.18 36.86 36.99 2,179,392 -0.14(-0.39%)
May 08, 2012 36.70 37.17 36.70 37.14 1,985,839 +0.35(+0.95%)
May 07, 2012 36.80 36.90 36.63 36.79 1,782,477 -0.15(-0.40%)
May 04, 2012 36.70 37.14 36.70 36.94 1,995,452 +0.14(+0.37%)
May 03, 2012 36.96 37.16 36.80 36.80 1,921,667 -0.09(-0.25%)
May 02, 2012 37.07 37.10 36.85 36.90 2,039,451 -0.22(-0.59%)
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.