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 (%)
Nov 30, 2011 36.78 37.23 36.76 37.20 3,522,571 +0.91(+2.50%)
Nov 29, 2011 35.97 36.38 35.94 36.30 2,253,359 +0.46(+1.29%)
Nov 28, 2011 36.24 36.43 35.69 35.83 2,997,518 +0.04(+0.12%)
Nov 25, 2011 35.39 35.93 35.38 35.79 1,693,667 +0.44(+1.26%)
Nov 23, 2011 35.44 35.59 35.11 35.34 2,956,620 -0.28(-0.79%)
Nov 22, 2011 36.03 36.09 35.43 35.63 2,229,834 -0.37(-1.03%)
Nov 21, 2011 36.19 36.23 35.69 35.99 2,209,154 -0.41(-1.12%)
Nov 18, 2011 36.33 36.53 36.28 36.40 2,083,450 +0.21(+0.59%)
Nov 17, 2011 36.28 36.52 35.90 36.19 2,710,593 -0.11(-0.29%)
Nov 16, 2011 36.50 36.71 36.23 36.30 3,259,782 -0.49(-1.33%)
Nov 15, 2011 36.47 36.87 36.41 36.78 2,346,322 +0.24(+0.65%)
Nov 14, 2011 36.82 37.02 36.43 36.55 2,225,958 -0.42(-1.13%)
Nov 11, 2011 36.77 37.02 36.74 36.97 2,796,953 +0.47(+1.29%)
Nov 10, 2011 36.35 36.56 36.11 36.49 2,678,238 +0.41(+1.13%)
Nov 09, 2011 36.45 36.77 36.00 36.09 4,399,863 -0.70(-1.90%)
Nov 08, 2011 36.67 36.80 36.38 36.79 2,713,077 +0.17(+0.47%)
Nov 07, 2011 36.43 36.62 36.18 36.61 2,086,333 +0.32(+0.87%)
Nov 04, 2011 35.54 36.41 35.52 36.30 2,181,679 -0.12(-0.32%)
Nov 03, 2011 36.18 36.51 36.03 36.41 2,969,850 +0.45(+1.26%)
Nov 02, 2011 35.82 36.27 35.82 35.96 2,777,163 +0.60(+1.70%)
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.