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 (%)
Feb 28, 2013 38.75 39.03 38.65 38.90 2,552,199 +0.28(+0.73%)
Feb 27, 2013 38.36 38.71 38.35 38.61 1,828,266 +0.23(+0.60%)
Feb 26, 2013 38.38 38.71 38.29 38.38 2,574,639 +0.18(+0.48%)
Feb 25, 2013 38.63 38.89 38.18 38.20 3,522,483 -0.36(-0.92%)
Feb 22, 2013 37.94 38.56 37.91 38.55 3,778,355 +0.71(+1.88%)
Feb 21, 2013 37.61 37.88 37.61 37.84 2,589,250 +0.14(+0.37%)
Feb 20, 2013 37.58 37.97 37.51 37.70 2,070,872 +0.13(+0.33%)
Feb 19, 2013 37.35 37.64 37.31 37.58 1,970,420 +0.28(+0.74%)
Feb 15, 2013 37.25 37.40 37.12 37.30 2,581,003 +0.15(+0.39%)
Feb 14, 2013 37.22 37.42 37.09 37.16 2,364,417 -0.17(-0.46%)
Feb 13, 2013 37.30 37.44 37.23 37.33 1,810,452 +0.04(+0.11%)
Feb 12, 2013 37.39 37.39 37.11 37.29 2,378,581 -0.02(-0.05%)
Feb 11, 2013 37.29 37.41 37.24 37.31 1,282,499 +0.04(+0.10%)
Feb 08, 2013 37.25 37.30 37.08 37.27 2,274,694 +0.04(+0.11%)
Feb 07, 2013 37.13 37.36 36.98 37.23 2,786,230 +0.17(+0.46%)
Feb 06, 2013 36.97 37.12 36.81 37.06 2,217,000 -0.02(-0.05%)
Feb 04, 2013 37.08 37.19 37.04 37.08 2,035,919 -0.12(-0.33%)
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.