Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.45 31.83 31.34 31.68 3,399,416 +0.36(+1.15%)
Feb 25, 2011 31.05 31.36 31.00 31.31 2,335,447 +0.35(+1.15%)
Feb 24, 2011 31.14 31.17 30.85 30.96 2,637,624 -0.23(-0.73%)
Feb 23, 2011 30.98 31.30 30.84 31.19 4,308,623 +0.20(+0.65%)
Feb 22, 2011 30.82 31.05 30.77 30.98 2,505,208 -0.08(-0.27%)
Feb 18, 2011 31.00 31.15 30.87 31.07 2,513,940 +0.08(+0.25%)
Feb 17, 2011 31.10 31.23 30.93 30.99 3,326,847 -0.20(-0.65%)
Feb 16, 2011 31.40 31.41 31.02 31.19 2,735,719 -0.20(-0.63%)
Feb 15, 2011 31.25 31.47 31.21 31.39 1,744,621 +0.12(+0.39%)
Feb 14, 2011 31.43 31.43 31.16 31.27 1,829,926 -0.10(-0.32%)
Feb 11, 2011 31.32 31.50 31.30 31.37 3,140,730 +0.01(+0.02%)
Feb 10, 2011 31.17 31.37 31.13 31.36 2,382,254 +0.09(+0.30%)
Feb 09, 2011 31.08 31.30 30.98 31.27 2,610,961 +0.19(+0.60%)
Feb 08, 2011 31.28 31.28 31.03 31.08 2,975,037 -0.16(-0.50%)
Feb 07, 2011 31.09 31.24 31.05 31.24 7,795,680 +0.19(+0.61%)
Feb 04, 2011 31.25 31.26 30.93 31.05 7,691,693 -0.18(-0.56%)
Feb 03, 2011 31.15 31.25 31.06 31.23 6,965,558 +0.03(+0.10%)
Feb 02, 2011 31.31 31.40 31.13 31.20 2,321,318 -0.18(-0.58%)
Feb 01, 2011 31.40 31.46 31.13 31.38 2,775,828 +0.13(+0.40%)
Jan 31, 2011 31.40 31.60 31.23 31.25 2,272,277 -0.10(-0.32%)
Jan 28, 2011 31.77 31.80 31.31 31.35 2,196,424 -0.34(-1.09%)
Jan 27, 2011 31.68 31.80 31.53 31.70 1,870,650 +0.08(+0.24%)
Jan 26, 2011 31.60 31.73 31.44 31.62 2,111,137 -0.09(-0.30%)
Jan 25, 2011 31.66 31.75 31.52 31.72 2,046,138 +0.06(+0.20%)
Jan 24, 2011 31.18 31.68 31.18 31.65 3,972,166 +0.43(+1.36%)
Jan 21, 2011 31.73 31.73 31.19 31.23 4,133,181 -0.41(-1.31%)
Jan 20, 2011 31.50 31.85 31.46 31.64 2,896,225 +0.11(+0.36%)
Jan 19, 2011 31.39 31.55 31.35 31.53 2,928,691 +0.15(+0.48%)
Jan 18, 2011 31.23 31.38 31.16 31.38 2,012,123 +0.18(+0.56%)
Jan 14, 2011 30.96 31.28 30.93 31.20 2,429,677 -0.08(-0.26%)
Jan 13, 2011 31.06 31.30 31.02 31.28 2,627,910 +0.25(+0.81%)
Jan 12, 2011 30.95 31.18 30.91 31.03 1,840,904 +0.19(+0.63%)
Jan 11, 2011 30.87 30.91 30.75 30.84 2,137,234 +0.01(+0.04%)
Jan 10, 2011 30.86 30.95 30.56 30.83 2,700,649 -0.19(-0.63%)
Jan 07, 2011 30.93 31.02 30.71 31.02 2,212,075 +0.14(+0.45%)
Jan 06, 2011 30.90 30.95 30.66 30.88 2,061,863 -0.03(-0.10%)
Jan 05, 2011 31.11 31.14 30.85 30.91 2,279,400 -0.21(-0.66%)
Jan 04, 2011 31.03 31.25 30.83 31.12 2,479,623 +0.09(+0.30%)
Jan 03, 2011 31.16 31.17 31.00 31.03 1,899,470 -0.01(-0.04%)
Dec 31, 2010 30.92 31.18 30.92 31.04 1,585,011 +0.09(+0.30%)
Dec 30, 2010 30.97 31.11 30.94 30.95 1,152,679 -0.07(-0.22%)
Dec 29, 2010 31.18 31.18 31.01 31.01 1,203,417 -0.13(-0.40%)
Dec 28, 2010 31.08 31.17 30.98 31.14 1,131,269 +0.05(+0.16%)
Dec 27, 2010 30.97 31.19 30.92 31.09 1,074,792 +0.03(+0.10%)
Dec 23, 2010 31.03 31.11 30.95 31.06 987,984 +0.03(+0.08%)
Dec 22, 2010 31.01 31.25 31.00 31.03 1,776,194 +0.04(+0.14%)
Dec 21, 2010 31.05 31.07 30.91 30.99 1,534,250 +0.02(+0.06%)
Dec 20, 2010 31.00 31.03 30.81 30.97 2,083,806 +0.08(+0.24%)
Dec 17, 2010 30.98 31.01 30.77 30.90 4,972,459 -0.13(-0.42%)
Dec 16, 2010 30.76 31.03 30.54 31.03 2,900,729 +0.34(+1.10%)
Dec 15, 2010 31.00 31.03 30.63 30.69 2,792,748 -0.31(-0.99%)
Dec 14, 2010 30.90 31.09 30.89 31.00 2,363,324 +0.20(+0.65%)
Dec 13, 2010 30.73 30.96 30.65 30.80 2,265,598 +0.19(+0.61%)
Dec 10, 2010 30.56 30.68 30.53 30.61 1,779,145 +0.11(+0.35%)
Dec 09, 2010 30.30 30.53 30.20 30.50 2,544,848 +0.27(+0.89%)
Dec 08, 2010 30.39 30.52 30.08 30.23 2,572,438 -0.18(-0.60%)
Dec 07, 2010 30.78 30.78 30.33 30.41 2,889,562 -0.20(-0.65%)
Dec 06, 2010 30.68 30.73 30.59 30.61 1,853,465 -0.08(-0.27%)
Dec 03, 2010 30.56 30.72 30.43 30.69 5,195,018 +0.12(+0.39%)
Dec 02, 2010 30.51 30.61 30.34 30.58 3,319,348 +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.