Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.02 38.30 37.94 38.27 2,863,746 +0.25(+0.66%)
May 29, 2014 38.05 38.09 37.78 38.02 2,353,982 +0.09(+0.24%)
May 28, 2014 37.92 38.01 37.78 37.93 2,625,642 +0.08(+0.22%)
May 27, 2014 37.88 38.03 37.71 37.85 2,188,935 +0.19(+0.50%)
May 23, 2014 37.71 37.66 37.66 37.66 2,069,808 -0.06(-0.15%)
May 22, 2014 37.53 37.78 37.49 37.71 1,215,264 +0.24(+0.65%)
May 21, 2014 37.70 37.75 37.35 37.47 2,619,857 -0.15(-0.41%)
May 20, 2014 37.78 38.01 37.30 37.62 4,521,190 -0.15(-0.41%)
May 19, 2014 38.34 38.38 37.66 37.78 4,299,680 -0.61(-1.59%)
May 16, 2014 38.26 38.40 38.03 38.39 3,501,997 +0.15(+0.40%)
May 15, 2014 38.42 38.66 38.10 38.24 4,052,996 -0.20(-0.52%)
May 14, 2014 38.26 38.67 38.14 38.44 2,883,326 +0.26(+0.69%)
May 13, 2014 38.35 38.50 37.88 38.17 3,549,436 -0.03(-0.07%)
May 12, 2014 38.67 38.79 38.06 38.20 6,152,511 -0.46(-1.19%)
May 09, 2014 39.68 39.89 38.60 38.66 6,145,961 -0.83(-2.11%)
May 08, 2014 40.10 40.13 39.30 39.49 6,305,108 -0.27(-0.67%)
May 07, 2014 39.32 39.82 39.30 39.76 2,775,689 +0.53(+1.35%)
May 06, 2014 39.24 39.52 39.20 39.23 2,389,512 +0.00(+0.00%)
May 05, 2014 39.07 39.37 38.90 39.23 3,165,259 +0.14(+0.37%)
May 02, 2014 39.62 39.88 38.76 39.09 3,947,790 -0.87(-2.17%)
May 01, 2014 39.97 40.15 39.66 39.95 3,617,206 +0.03(+0.09%)
Apr 30, 2014 39.95 40.23 39.90 39.92 2,447,279 +0.01(+0.03%)
Apr 29, 2014 40.15 40.29 39.82 39.91 3,395,073 -0.17(-0.43%)
Apr 28, 2014 39.66 40.09 39.58 40.08 3,246,198 +0.36(+0.90%)
Apr 25, 2014 39.18 39.73 38.87 39.72 2,877,087 +0.54(+1.37%)
Apr 24, 2014 39.03 39.29 38.69 39.18 1,989,321 +0.20(+0.51%)
Apr 23, 2014 39.18 39.44 38.96 38.98 2,304,639 -0.12(-0.32%)
Apr 22, 2014 39.05 39.16 38.87 39.11 2,490,979 +0.00(+0.00%)
Apr 21, 2014 38.90 39.31 38.85 39.11 2,973,482 +0.24(+0.62%)
Apr 17, 2014 39.54 38.87 38.87 38.87 3,912,823 -0.75(-1.89%)
Apr 16, 2014 39.40 39.62 39.08 39.62 3,769,470 +0.28(+0.70%)
Apr 15, 2014 38.45 39.43 38.45 39.34 5,735,506 +0.91(+2.38%)
Apr 14, 2014 38.34 38.50 38.08 38.43 2,710,241 +0.18(+0.47%)
Apr 11, 2014 38.12 38.39 38.03 38.25 3,071,750 +0.14(+0.36%)
Apr 10, 2014 38.12 38.40 37.92 38.11 3,309,766 +0.10(+0.25%)
Apr 09, 2014 38.18 38.26 37.56 38.01 4,055,622 -0.20(-0.52%)
Apr 08, 2014 37.71 38.24 37.43 38.21 4,921,362 +0.55(+1.46%)
Apr 07, 2014 37.40 38.12 37.40 37.66 4,430,247 +0.27(+0.72%)
Apr 04, 2014 36.98 37.64 36.98 37.40 4,327,875 +0.48(+1.30%)
Apr 03, 2014 36.93 37.20 36.84 36.91 4,004,190 +0.06(+0.15%)
Apr 02, 2014 36.78 36.91 36.39 36.86 3,430,182 +0.32(+0.88%)
Apr 01, 2014 36.85 36.88 36.37 36.54 3,518,848 -0.37(-1.01%)
Mar 31, 2014 36.76 37.00 36.56 36.91 3,496,175 +0.33(+0.90%)
Mar 28, 2014 36.89 36.96 36.48 36.58 3,166,557 -0.32(-0.86%)
Mar 27, 2014 36.47 36.91 36.47 36.89 3,077,874 +0.33(+0.90%)
Mar 26, 2014 36.58 36.76 36.48 36.56 3,042,476 +0.08(+0.21%)
Mar 25, 2014 36.31 36.56 36.15 36.49 3,668,401 +0.25(+0.70%)
Mar 24, 2014 36.13 36.42 36.07 36.23 2,905,846 +0.14(+0.40%)
Mar 21, 2014 36.60 36.70 36.07 36.09 5,790,511 -0.22(-0.61%)
Mar 20, 2014 36.23 36.32 35.93 36.31 3,952,852 +0.07(+0.19%)
Mar 19, 2014 37.37 37.40 36.14 36.24 7,900,137 -1.19(-3.18%)
Mar 18, 2014 37.88 37.93 37.40 37.43 3,280,253 -0.44(-1.16%)
Mar 17, 2014 37.63 37.93 37.26 37.87 4,148,729 +0.27(+0.71%)
Mar 14, 2014 36.91 37.69 36.91 37.60 5,250,733 +0.67(+1.81%)
Mar 13, 2014 37.15 37.53 36.54 36.93 9,927,300 -0.64(-1.70%)
Mar 12, 2014 37.90 38.08 37.27 37.57 9,807,049 -0.34(-0.91%)
Mar 11, 2014 38.19 38.20 37.92 37.92 1,609,717 -0.25(-0.65%)
Mar 10, 2014 38.12 38.19 37.90 38.17 2,126,094 +0.03(+0.07%)
Mar 07, 2014 37.99 38.15 37.70 38.14 3,044,738 +0.10(+0.27%)
Mar 06, 2014 38.30 38.42 38.01 38.03 2,986,851 +0.01(+0.02%)
Mar 05, 2014 38.25 38.34 37.97 38.03 2,107,333 -0.26(-0.68%)
Mar 04, 2014 38.41 38.52 38.17 38.29 2,636,443 +0.14(+0.36%)
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.