Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.50 39.07 38.07 38.95 2,347,112 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,101 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,861 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,953 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,419 -0.50(-1.27%)
Oct 19, 2012 39.08 39.17 38.89 39.01 3,594,517 -0.17(-0.43%)
Oct 18, 2012 39.15 39.24 38.92 39.18 1,396,451 +0.08(+0.20%)
Oct 17, 2012 38.64 39.21 38.58 39.10 1,870,902 +0.52(+1.34%)
Oct 16, 2012 38.64 38.70 38.43 38.59 1,818,321 -0.01(-0.02%)
Oct 15, 2012 38.66 38.68 38.32 38.59 1,532,406 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.53 38.60 1,512,144 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,930 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.75 1,746,969 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,908 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,665 -0.05(-0.13%)
Oct 05, 2012 39.17 39.17 38.76 38.85 1,933,222 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,919 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.55 2,361,809 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.48 2,372,744 +0.11(+0.29%)
Oct 01, 2012 38.68 38.72 38.33 38.37 1,857,564 -0.26(-0.68%)
Sep 28, 2012 38.35 38.69 38.27 38.64 2,356,464 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,810 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,347 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,683 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.37 2,572,946 +0.25(+0.64%)
Sep 21, 2012 38.44 38.47 38.11 38.13 4,078,785 -0.25(-0.64%)
Sep 20, 2012 38.28 38.54 38.28 38.37 2,199,265 +0.01(+0.03%)
Sep 19, 2012 38.46 38.57 38.30 38.36 1,839,849 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.37 2,287,234 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,683 -0.13(-0.33%)
Sep 14, 2012 39.26 39.34 38.46 38.59 3,431,837 -0.76(-1.93%)
Sep 13, 2012 38.73 39.35 38.73 39.35 1,882,093 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,882 -0.08(-0.22%)
Sep 11, 2012 39.02 39.04 38.91 38.91 1,046,335 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,869 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,687 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,370 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,591 -0.35(-0.90%)
Sep 04, 2012 39.12 39.37 39.04 39.28 1,496,238 +0.17(+0.43%)
Aug 31, 2012 39.30 39.33 38.97 39.11 1,667,675 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,556 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,537 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,276 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,390 +0.28(+0.70%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,375 -0.40(-1.01%)
Aug 22, 2012 39.48 39.84 39.48 39.75 1,956,800 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,739,045 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.64 39.97 1,704,140 +0.18(+0.45%)
Aug 17, 2012 39.94 40.06 39.77 39.79 2,670,103 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,232,029 -0.57(-1.40%)
Aug 15, 2012 40.77 40.79 40.41 40.44 2,105,685 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.68 40.77 1,472,092 -0.06(-0.14%)
Aug 13, 2012 40.94 40.97 40.77 40.83 1,586,190 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,228 +0.18(+0.44%)
Aug 09, 2012 40.87 40.99 40.60 40.64 1,521,991 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,464 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.06 41.09 2,091,850 -0.16(-0.39%)
Aug 06, 2012 41.42 41.54 41.24 41.25 1,813,721 -0.07(-0.17%)
Aug 03, 2012 41.49 41.56 40.90 41.32 3,660,798 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,994 -0.13(-0.31%)
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.