Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.94 36.26 35.86 35.87 3,359,255 -0.11(-0.29%)
Oct 28, 2011 36.52 36.58 35.77 35.97 5,947,676 -0.92(-2.50%)
Oct 27, 2011 36.95 37.12 36.66 36.90 3,805,628 +0.44(+1.21%)
Oct 26, 2011 36.51 36.58 36.30 36.46 3,413,351 +0.40(+1.10%)
Oct 25, 2011 36.75 36.82 36.03 36.06 3,979,524 -0.66(-1.81%)
Oct 24, 2011 36.88 37.09 36.63 36.72 3,101,815 -0.32(-0.85%)
Oct 21, 2011 36.56 37.05 36.47 37.04 3,727,559 +0.79(+2.17%)
Oct 20, 2011 36.02 36.31 35.89 36.25 3,752,049 +0.35(+0.98%)
Oct 19, 2011 35.94 36.48 35.81 35.90 3,420,571 -0.06(-0.17%)
Oct 18, 2011 35.83 36.17 35.59 35.96 3,119,939 +0.03(+0.09%)
Oct 17, 2011 35.67 36.03 35.62 35.93 3,335,625 +0.26(+0.73%)
Oct 14, 2011 35.28 35.70 35.20 35.67 2,948,626 +0.55(+1.57%)
Oct 13, 2011 35.02 35.24 34.79 35.12 1,916,033 +0.04(+0.11%)
Oct 12, 2011 35.22 35.25 34.94 35.08 2,591,177 -0.10(-0.28%)
Oct 11, 2011 35.41 35.43 34.96 35.18 2,338,265 -0.29(-0.80%)
Oct 10, 2011 35.01 35.47 34.97 35.47 2,807,940 +0.69(+1.98%)
Oct 07, 2011 34.94 35.19 34.67 34.78 3,118,822 -0.03(-0.09%)
Oct 06, 2011 34.54 34.81 34.49 34.81 3,337,455 +0.63(+1.83%)
Oct 05, 2011 34.98 35.06 33.92 34.18 7,751,634 -0.80(-2.29%)
Oct 04, 2011 34.62 34.99 34.10 34.98 6,115,331 -0.02(-0.07%)
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.