Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.88 36.96 36.96 36.96 3,099,125 +0.03(+0.09%)
Dec 30, 2013 36.84 37.00 36.79 36.93 1,739,617 +0.12(+0.33%)
Dec 27, 2013 36.77 37.02 36.68 36.81 1,568,651 +0.04(+0.11%)
Dec 26, 2013 36.90 37.00 36.63 36.77 2,162,980 -0.16(-0.43%)
Dec 24, 2013 36.67 37.15 36.56 36.93 1,942,546 +0.31(+0.84%)
Dec 23, 2013 36.76 36.87 36.51 36.62 3,460,815 +0.00(+0.00%)
Dec 20, 2013 36.71 37.07 36.57 36.62 5,823,052 -0.05(-0.15%)
Dec 19, 2013 36.92 36.92 36.45 36.67 2,135,234 -0.37(-1.01%)
Dec 18, 2013 36.59 37.11 36.29 37.05 3,301,171 +0.43(+1.19%)
Dec 17, 2013 36.51 36.86 36.47 36.61 4,141,872 +0.11(+0.31%)
Dec 16, 2013 36.65 36.76 36.30 36.50 3,105,279 +0.17(+0.48%)
Dec 13, 2013 36.41 36.57 36.22 36.33 1,934,347 -0.05(-0.13%)
Dec 12, 2013 36.46 36.71 36.33 36.37 3,079,297 -0.04(-0.11%)
Dec 11, 2013 36.69 36.75 36.39 36.41 2,648,672 -0.25(-0.69%)
Dec 10, 2013 37.05 37.14 36.65 36.67 2,775,057 -0.48(-1.30%)
Dec 09, 2013 37.21 37.34 36.77 37.15 3,074,523 -0.19(-0.52%)
Dec 06, 2013 36.90 37.36 36.85 37.34 2,317,688 +0.60(+1.62%)
Dec 05, 2013 37.01 37.16 36.66 36.75 2,664,241 -0.39(-1.06%)
Dec 04, 2013 36.78 37.17 36.61 37.14 2,552,947 +0.17(+0.45%)
Dec 03, 2013 36.83 37.01 36.65 36.97 2,123,261 +0.15(+0.40%)
Dec 02, 2013 36.91 37.05 36.57 36.83 2,524,507 -0.09(-0.24%)
Nov 29, 2013 36.91 37.19 36.87 36.91 1,237,554 +0.01(+0.04%)
Nov 27, 2013 36.87 36.97 36.77 36.90 1,939,335 +0.01(+0.02%)
Nov 26, 2013 37.31 37.31 36.85 36.89 3,891,595 -0.45(-1.22%)
Nov 25, 2013 37.45 37.62 37.31 37.35 2,668,888 -0.04(-0.11%)
Nov 22, 2013 37.52 37.71 37.37 37.39 3,019,523 -0.21(-0.57%)
Nov 21, 2013 37.90 37.94 37.48 37.60 4,849,630 -0.47(-1.23%)
Nov 20, 2013 38.40 38.59 38.00 38.07 3,659,993 -0.60(-1.56%)
Nov 19, 2013 38.83 38.94 38.46 38.67 1,986,480 -0.25(-0.65%)
Nov 18, 2013 38.78 38.97 38.67 38.93 2,365,076 +0.10(+0.26%)
Nov 15, 2013 38.49 38.91 38.38 38.83 3,272,735 +0.35(+0.90%)
Nov 14, 2013 38.29 38.68 38.20 38.48 1,917,930 +0.28(+0.74%)
Nov 13, 2013 37.82 38.22 37.65 38.20 2,596,413 +0.20(+0.53%)
Nov 12, 2013 38.08 38.18 37.68 38.00 2,502,566 -0.21(-0.56%)
Nov 11, 2013 38.28 38.36 38.01 38.21 2,400,475 -0.08(-0.21%)
Nov 08, 2013 38.53 38.53 37.60 38.29 5,136,423 -0.44(-1.15%)
Nov 07, 2013 38.96 39.12 38.60 38.74 10,583,054 -0.18(-0.46%)
Nov 06, 2013 38.75 38.92 38.64 38.91 3,489,741 +0.31(+0.81%)
Nov 05, 2013 38.70 39.17 38.59 38.60 3,189,616 -0.19(-0.49%)
Nov 04, 2013 38.81 38.87 38.45 38.80 2,541,106 +0.15(+0.39%)
Nov 01, 2013 38.66 38.81 38.45 38.64 1,939,267 +0.13(+0.33%)
Oct 31, 2013 38.52 38.66 37.98 38.52 3,004,532 +0.03(+0.09%)
Oct 30, 2013 38.65 38.95 38.47 38.48 1,890,179 -0.19(-0.50%)
Oct 29, 2013 38.65 38.79 38.46 38.68 2,162,338 +0.03(+0.07%)
Oct 28, 2013 38.66 38.90 38.52 38.65 10,566,737 -0.11(-0.29%)
Oct 25, 2013 38.47 38.76 38.22 38.76 2,067,484 +0.24(+0.64%)
Oct 24, 2013 38.75 38.83 38.31 38.52 2,025,239 -0.09(-0.22%)
Oct 23, 2013 38.50 39.19 38.37 38.60 4,569,087 +0.32(+0.85%)
Oct 22, 2013 37.51 38.46 37.51 38.28 4,547,150 +0.80(+2.14%)
Oct 21, 2013 37.47 37.65 37.27 37.48 2,537,997 -0.14(-0.37%)
Oct 18, 2013 37.66 37.75 37.41 37.62 5,001,823 +0.07(+0.19%)
Oct 17, 2013 36.83 37.58 36.63 37.55 2,564,067 +0.60(+1.61%)
Oct 16, 2013 36.76 36.96 36.55 36.95 3,381,460 +0.36(+0.98%)
Oct 15, 2013 36.91 37.02 36.57 36.59 2,495,905 -0.43(-1.16%)
Oct 14, 2013 37.05 37.16 36.59 37.02 2,962,779 -0.20(-0.53%)
Oct 11, 2013 37.16 37.25 36.98 37.22 2,924,569 +0.07(+0.18%)
Oct 10, 2013 37.02 37.21 36.32 37.15 4,357,447 +0.22(+0.59%)
Oct 09, 2013 36.72 37.39 36.67 36.94 3,980,499 +0.27(+0.74%)
Oct 08, 2013 36.40 37.04 36.35 36.67 4,943,436 +0.42(+1.15%)
Oct 07, 2013 35.94 36.55 35.94 36.25 2,961,132 +0.19(+0.51%)
Oct 04, 2013 36.14 36.23 35.98 36.06 2,482,809 -0.08(-0.22%)
Oct 03, 2013 36.38 36.39 35.98 36.14 3,252,852 -0.38(-1.03%)
Oct 02, 2013 36.44 36.57 36.21 36.52 2,342,581 +0.02(+0.05%)
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.