Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.72 38.05 37.64 38.00 2,396,137 +0.20(+0.52%)
Sep 27, 2012 38.16 38.16 37.78 37.80 2,305,989 -0.32(-0.85%)
Sep 26, 2012 37.75 38.30 37.75 38.13 3,835,856 +0.40(+1.06%)
Sep 25, 2012 37.80 37.95 37.67 37.73 2,318,062 -0.01(-0.03%)
Sep 24, 2012 37.47 37.82 37.44 37.74 2,616,263 +0.24(+0.64%)
Sep 21, 2012 37.81 37.83 37.48 37.50 4,147,454 -0.24(-0.64%)
Sep 20, 2012 37.65 37.90 37.64 37.74 2,236,290 +0.01(+0.03%)
Sep 19, 2012 37.83 37.93 37.66 37.73 1,870,824 -0.01(-0.03%)
Sep 18, 2012 37.77 37.90 37.59 37.74 2,325,741 -0.08(-0.22%)
Sep 17, 2012 37.99 38.27 37.69 37.82 3,416,246 -0.13(-0.33%)
Sep 14, 2012 38.61 38.68 37.82 37.95 3,489,614 -0.75(-1.93%)
Sep 13, 2012 38.09 38.70 38.09 38.70 1,913,779 +0.51(+1.35%)
Sep 12, 2012 38.34 38.35 38.11 38.18 1,870,857 -0.08(-0.22%)
Sep 11, 2012 38.37 38.40 38.27 38.27 1,063,951 -0.11(-0.30%)
Sep 10, 2012 38.63 38.63 38.33 38.38 1,462,076 -0.09(-0.23%)
Sep 07, 2012 38.74 38.75 38.41 38.47 1,341,905 -0.27(-0.70%)
Sep 06, 2012 38.48 38.76 38.45 38.74 1,572,404 +0.46(+1.21%)
Sep 05, 2012 38.70 38.70 38.26 38.28 1,795,316 -0.35(-0.90%)
Sep 04, 2012 38.47 38.72 38.39 38.63 1,521,428 +0.16(+0.43%)
Aug 31, 2012 38.65 38.68 38.33 38.46 1,695,751 -0.09(-0.23%)
Aug 30, 2012 38.49 38.64 38.36 38.55 1,216,700 -0.01(-0.03%)
Aug 29, 2012 38.75 38.84 38.55 38.56 1,447,503 -0.29(-0.75%)
Aug 27, 2012 38.93 39.05 38.82 38.85 1,362,841 -0.11(-0.29%)
Aug 24, 2012 38.68 39.00 38.65 38.97 1,001,980 +0.27(+0.70%)
Aug 23, 2012 39.07 39.08 38.63 38.70 1,403,615 -0.39(-1.01%)
Aug 22, 2012 38.83 39.19 38.83 39.09 1,989,743 +0.14(+0.36%)
Aug 21, 2012 39.28 39.38 38.95 38.95 1,768,323 -0.36(-0.92%)
Aug 20, 2012 39.06 39.32 38.99 39.31 1,732,830 +0.18(+0.45%)
Aug 17, 2012 39.27 39.40 39.11 39.13 2,715,056 -0.08(-0.19%)
Aug 16, 2012 39.73 39.80 39.14 39.21 5,320,113 -0.56(-1.40%)
Aug 15, 2012 40.10 40.11 39.74 39.77 2,141,136 -0.33(-0.82%)
Aug 14, 2012 40.16 40.31 40.01 40.10 1,496,875 -0.06(-0.14%)
Aug 13, 2012 40.26 40.30 40.09 40.16 1,612,894 +0.02(+0.04%)
Aug 10, 2012 40.00 40.19 39.86 40.14 1,636,320 +0.18(+0.44%)
Aug 09, 2012 40.20 40.31 39.93 39.96 1,547,615 -0.19(-0.47%)
Aug 08, 2012 40.45 40.49 40.01 40.15 2,172,432 -0.26(-0.64%)
Aug 07, 2012 40.69 40.73 40.38 40.41 2,127,068 -0.16(-0.39%)
Aug 06, 2012 40.73 40.86 40.55 40.57 1,844,257 -0.07(-0.17%)
Aug 03, 2012 40.80 40.88 40.22 40.64 3,722,430 +0.26(+0.64%)
Aug 02, 2012 40.28 40.44 39.98 40.38 1,985,874 -0.13(-0.31%)
Aug 01, 2012 40.66 41.47 40.44 40.50 1,700,852 -0.03(-0.08%)
Jul 31, 2012 40.84 40.98 40.51 40.54 1,937,175 -0.28(-0.68%)
Jul 30, 2012 40.71 40.91 40.54 40.81 2,100,380 +0.03(+0.06%)
Jul 27, 2012 40.64 41.07 40.60 40.79 2,595,029 +0.30(+0.75%)
Jul 26, 2012 40.13 40.56 40.09 40.49 2,216,710 +0.59(+1.48%)
Jul 25, 2012 40.08 40.17 39.76 39.89 2,724,414 -0.06(-0.16%)
Jul 24, 2012 40.01 40.06 39.72 39.96 2,438,064 +0.01(+0.03%)
Jul 23, 2012 39.85 40.19 39.80 39.95 1,613,164 -0.13(-0.33%)
Jul 20, 2012 39.81 40.22 39.69 40.08 3,921,963 +0.26(+0.65%)
Jul 19, 2012 39.84 39.88 39.46 39.82 1,547,570 -0.09(-0.22%)
Jul 18, 2012 39.78 39.97 39.72 39.91 1,807,791 +0.06(+0.14%)
Jul 17, 2012 39.77 39.96 39.64 39.85 1,582,834 +0.17(+0.43%)
Jul 16, 2012 39.73 39.79 39.62 39.68 1,358,746 -0.18(-0.44%)
Jul 13, 2012 39.49 39.87 39.48 39.86 1,726,313 +0.35(+0.87%)
Jul 12, 2012 39.39 39.62 39.32 39.51 1,962,089 -0.01(-0.02%)
Jul 11, 2012 39.30 39.57 39.21 39.52 1,804,972 +0.22(+0.56%)
Jul 10, 2012 39.27 39.48 39.20 39.30 2,070,954 +0.12(+0.30%)
Jul 09, 2012 39.03 39.29 38.96 39.18 1,523,262 +0.13(+0.32%)
Jul 06, 2012 38.79 39.14 38.71 39.05 1,411,654 +0.03(+0.08%)
Jul 05, 2012 39.26 39.26 38.98 39.02 1,267,655 -0.30(-0.77%)
Jul 03, 2012 39.37 39.46 39.15 39.32 1,185,060 -0.09(-0.24%)
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.