Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.15 35.65 34.96 35.58 3,026,473 +0.35(+0.98%)
Dec 28, 2012 35.40 35.63 35.22 35.23 2,565,222 -0.31(-0.88%)
Dec 27, 2012 35.50 35.65 35.23 35.54 2,113,198 -0.03(-0.07%)
Dec 26, 2012 35.95 36.04 35.54 35.57 1,476,991 -0.33(-0.91%)
Dec 24, 2012 35.92 35.99 35.63 35.90 1,179,250 -0.05(-0.14%)
Dec 21, 2012 36.03 36.18 35.71 35.95 7,051,780 -0.25(-0.69%)
Dec 20, 2012 36.20 36.27 36.00 36.20 2,218,188 +0.03(+0.07%)
Dec 19, 2012 36.65 36.67 36.12 36.17 2,573,871 -0.51(-1.38%)
Dec 18, 2012 36.54 36.91 36.49 36.68 3,246,823 +0.13(+0.37%)
Dec 17, 2012 36.18 36.56 36.08 36.54 4,175,269 +0.55(+1.53%)
Dec 14, 2012 35.77 36.01 35.67 35.99 2,746,017 +0.10(+0.29%)
Dec 13, 2012 36.08 36.17 35.76 35.89 1,879,569 -0.24(-0.67%)
Dec 12, 2012 36.18 36.44 36.08 36.13 3,494,516 -0.01(-0.04%)
Dec 11, 2012 36.06 36.45 35.97 36.15 2,810,464 +0.19(+0.52%)
Dec 10, 2012 35.92 36.06 35.84 35.96 1,683,761 +0.03(+0.07%)
Dec 07, 2012 35.98 36.11 35.76 35.93 2,465,421 -0.05(-0.14%)
Dec 06, 2012 35.96 36.14 35.80 35.99 2,633,634 +0.02(+0.05%)
Dec 05, 2012 35.51 36.12 35.46 35.97 2,655,645 +0.46(+1.30%)
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.