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 (%)
Feb 28, 2011 30.07 30.44 29.97 30.29 3,554,610 +0.35(+1.15%)
Feb 25, 2011 29.70 29.99 29.65 29.95 2,442,067 +0.34(+1.15%)
Feb 24, 2011 29.78 29.81 29.50 29.61 2,758,039 -0.22(-0.73%)
Feb 23, 2011 29.63 29.93 29.49 29.83 4,505,325 +0.19(+0.65%)
Feb 22, 2011 29.47 29.69 29.43 29.63 2,619,578 -0.08(-0.27%)
Feb 18, 2011 29.65 29.79 29.52 29.71 2,628,709 +0.07(+0.25%)
Feb 17, 2011 29.74 29.86 29.58 29.64 3,478,728 -0.19(-0.65%)
Feb 16, 2011 30.03 30.04 29.66 29.83 2,860,613 -0.19(-0.63%)
Feb 15, 2011 29.89 30.09 29.85 30.02 1,824,269 +0.12(+0.39%)
Feb 14, 2011 30.06 30.06 29.80 29.90 1,913,468 -0.10(-0.32%)
Feb 11, 2011 29.95 30.12 29.93 30.00 3,284,115 +0.01(+0.02%)
Feb 10, 2011 29.81 30.00 29.77 30.00 2,491,011 +0.09(+0.30%)
Feb 09, 2011 29.73 29.93 29.62 29.91 2,730,160 +0.18(+0.60%)
Feb 08, 2011 29.92 29.92 29.67 29.73 3,110,858 -0.15(-0.50%)
Feb 07, 2011 29.73 29.88 29.70 29.88 8,151,579 +0.18(+0.60%)
Feb 04, 2011 29.89 29.89 29.58 29.70 8,042,844 -0.17(-0.56%)
Feb 03, 2011 29.79 29.88 29.70 29.86 7,283,559 +0.03(+0.10%)
Feb 02, 2011 29.94 30.03 29.77 29.83 2,427,294 -0.17(-0.58%)
Feb 01, 2011 30.03 30.09 29.77 30.01 2,902,554 +0.12(+0.40%)
Jan 31, 2011 30.03 30.22 29.87 29.89 2,376,014 -0.10(-0.32%)
Jan 28, 2011 30.38 30.41 29.94 29.98 2,296,698 -0.33(-1.09%)
Jan 27, 2011 30.30 30.41 30.16 30.31 1,956,052 +0.07(+0.24%)
Jan 26, 2011 30.22 30.35 30.07 30.24 2,207,518 -0.09(-0.30%)
Jan 25, 2011 30.28 30.36 30.14 30.33 2,139,551 +0.06(+0.20%)
Jan 24, 2011 29.82 30.30 29.82 30.27 4,153,509 +0.41(+1.36%)
Jan 21, 2011 30.35 30.35 29.83 29.86 4,321,875 -0.40(-1.31%)
Jan 20, 2011 30.13 30.46 30.09 30.26 3,028,447 +0.11(+0.36%)
Jan 19, 2011 30.02 30.17 29.98 30.15 3,062,395 +0.14(+0.48%)
Jan 18, 2011 29.86 30.01 29.80 30.01 2,103,983 +0.17(+0.56%)
Jan 14, 2011 29.61 29.92 29.58 29.84 2,540,600 -0.08(-0.26%)
Jan 13, 2011 29.70 29.93 29.67 29.92 2,747,883 +0.24(+0.81%)
Jan 12, 2011 29.59 29.82 29.56 29.68 1,924,948 +0.19(+0.63%)
Jan 11, 2011 29.52 29.56 29.40 29.49 2,234,806 +0.01(+0.04%)
Jan 10, 2011 29.52 29.59 29.22 29.48 2,823,943 -0.19(-0.63%)
Jan 07, 2011 29.58 29.67 29.37 29.67 2,313,063 +0.13(+0.45%)
Jan 06, 2011 29.55 29.59 29.32 29.53 2,155,994 -0.03(-0.10%)
Jan 05, 2011 29.75 29.78 29.50 29.56 2,383,462 -0.20(-0.66%)
Jan 04, 2011 29.67 29.88 29.48 29.76 2,592,826 +0.09(+0.30%)
Jan 03, 2011 29.80 29.81 29.65 29.67 1,986,187 -0.01(-0.04%)
Dec 31, 2010 29.57 29.82 29.57 29.68 1,657,372 +0.09(+0.30%)
Dec 30, 2010 29.62 29.75 29.59 29.59 1,205,302 -0.07(-0.22%)
Dec 29, 2010 29.82 29.82 29.66 29.66 1,258,357 -0.12(-0.40%)
Dec 28, 2010 29.73 29.81 29.63 29.78 1,182,915 +0.05(+0.16%)
Dec 27, 2010 29.62 29.83 29.57 29.73 1,123,860 +0.03(+0.10%)
Dec 23, 2010 29.67 29.76 29.60 29.70 1,033,089 +0.02(+0.08%)
Dec 22, 2010 29.65 29.88 29.64 29.68 1,857,283 +0.04(+0.14%)
Dec 21, 2010 29.70 29.71 29.56 29.64 1,604,294 +0.02(+0.06%)
Dec 20, 2010 29.64 29.67 29.46 29.62 2,178,939 +0.07(+0.24%)
Dec 17, 2010 29.63 29.66 29.43 29.55 5,199,468 -0.13(-0.42%)
Dec 16, 2010 29.42 29.68 29.20 29.67 3,033,157 +0.32(+1.10%)
Dec 15, 2010 29.65 29.67 29.29 29.35 2,920,247 -0.29(-0.99%)
Dec 14, 2010 29.55 29.73 29.54 29.64 2,471,218 +0.19(+0.65%)
Dec 13, 2010 29.39 29.61 29.31 29.45 2,369,031 +0.18(+0.61%)
Dec 10, 2010 29.22 29.34 29.19 29.27 1,860,369 +0.10(+0.35%)
Dec 09, 2010 28.98 29.19 28.88 29.17 2,661,029 +0.26(+0.89%)
Dec 08, 2010 29.07 29.19 28.77 28.91 2,689,878 -0.17(-0.60%)
Dec 07, 2010 29.43 29.44 29.00 29.09 3,021,480 -0.19(-0.65%)
Dec 06, 2010 29.34 29.38 29.26 29.28 1,938,082 -0.08(-0.27%)
Dec 03, 2010 29.22 29.38 29.10 29.35 5,432,188 +0.11(+0.39%)
Dec 02, 2010 29.18 29.28 29.01 29.24 3,470,887 +0.05(+0.16%)
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.