Consolidated Edison (NY: ED )

94.91 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.47 38.68 38.23 38.43 3,114,878 -0.01(-0.02%)
Feb 28, 2012 38.66 38.79 38.38 38.44 2,083,091 -0.21(-0.55%)
Feb 27, 2012 38.74 38.99 38.55 38.65 2,310,992 -0.27(-0.70%)
Feb 24, 2012 38.37 38.93 38.34 38.92 3,621,496 +0.58(+1.52%)
Feb 23, 2012 38.27 38.42 38.17 38.34 2,859,539 +0.07(+0.17%)
Feb 22, 2012 38.20 38.46 38.17 38.27 2,371,320 +0.00(+0.00%)
Feb 21, 2012 38.34 38.46 38.21 38.27 2,005,996 -0.01(-0.02%)
Feb 17, 2012 38.42 38.48 38.27 38.28 2,537,763 -0.02(-0.05%)
Feb 16, 2012 38.16 38.56 38.16 38.30 2,385,750 +0.17(+0.43%)
Feb 15, 2012 38.31 38.37 38.01 38.13 2,581,344 -0.21(-0.55%)
Feb 14, 2012 38.29 38.45 38.12 38.34 3,393,218 +0.04(+0.10%)
Feb 13, 2012 38.87 38.90 38.28 38.30 2,971,879 -0.41(-1.05%)
Feb 10, 2012 38.84 38.91 38.63 38.71 2,933,258 -0.22(-0.57%)
Feb 09, 2012 38.82 38.96 38.73 38.93 8,894,570 +0.05(+0.13%)
Feb 08, 2012 38.80 38.92 38.52 38.88 2,859,903 +0.17(+0.44%)
Feb 07, 2012 38.44 38.83 38.33 38.71 2,067,461 +0.22(+0.56%)
Feb 06, 2012 38.43 38.60 38.35 38.50 1,648,155 -0.01(-0.03%)
Feb 03, 2012 38.71 38.85 38.31 38.51 2,473,510 -0.03(-0.09%)
Feb 02, 2012 38.67 38.73 38.41 38.54 2,025,918 -0.09(-0.24%)
Feb 01, 2012 38.69 38.88 38.57 38.63 2,403,167 +0.03(+0.08%)
Jan 31, 2012 38.55 38.72 38.41 38.60 2,503,431 +0.21(+0.55%)
Jan 30, 2012 38.44 38.46 38.16 38.39 9,476,891 -0.16(-0.42%)
Jan 27, 2012 39.22 39.22 38.49 38.55 2,315,556 -0.58(-1.47%)
Jan 26, 2012 38.85 39.15 38.85 39.13 3,700,202 +0.26(+0.67%)
Jan 25, 2012 38.08 38.93 37.70 38.87 4,640,248 +0.65(+1.70%)
Jan 24, 2012 38.31 38.35 38.07 38.22 1,976,675 -0.16(-0.41%)
Jan 23, 2012 38.46 38.61 38.33 38.38 2,554,654 -0.09(-0.24%)
Jan 20, 2012 38.44 38.62 38.18 38.47 2,767,639 +0.01(+0.03%)
Jan 19, 2012 38.78 38.85 38.35 38.46 3,386,977 -0.35(-0.91%)
Jan 18, 2012 38.85 38.95 38.66 38.81 2,149,561 -0.04(-0.10%)
Jan 17, 2012 38.99 39.22 38.77 38.85 2,672,641 +0.10(+0.27%)
Jan 13, 2012 38.42 38.77 38.19 38.74 2,690,025 +0.13(+0.34%)
Jan 12, 2012 38.87 38.87 38.56 38.61 2,577,719 -0.13(-0.34%)
Jan 11, 2012 38.69 38.95 38.60 38.74 2,860,816 -0.10(-0.27%)
Jan 10, 2012 38.54 39.14 38.50 38.85 3,152,012 +0.05(+0.12%)
Jan 09, 2012 38.84 38.90 38.68 38.80 2,002,044 +0.11(+0.29%)
Jan 06, 2012 39.15 39.25 38.59 38.69 4,114,264 -0.42(-1.07%)
Jan 05, 2012 38.85 39.41 38.64 39.11 4,861,341 -0.10(-0.27%)
Jan 04, 2012 39.66 39.84 39.16 39.22 4,178,904 -1.39(-3.43%)
Dec 30, 2011 41.03 41.07 40.60 40.61 1,816,718 -0.37(-0.89%)
Dec 29, 2011 40.72 41.03 40.72 40.98 1,408,121 +0.26(+0.64%)
Dec 28, 2011 40.92 40.95 40.68 40.72 1,318,266 -0.20(-0.50%)
Dec 27, 2011 40.58 40.95 40.49 40.92 1,282,971 +0.34(+0.84%)
Dec 23, 2011 40.46 40.72 40.39 40.58 1,696,346 +0.16(+0.39%)
Dec 21, 2011 39.81 40.51 39.79 40.42 3,725,953 +0.62(+1.55%)
Dec 20, 2011 39.23 39.85 38.95 39.81 3,246,949 +0.79(+2.01%)
Dec 19, 2011 39.16 39.33 38.87 39.02 2,454,795 -0.12(-0.30%)
Dec 16, 2011 39.21 39.38 38.92 39.14 4,361,169 +0.01(+0.02%)
Dec 15, 2011 38.81 39.24 38.75 39.13 3,586,596 +0.64(+1.65%)
Dec 14, 2011 38.79 38.86 38.46 38.50 2,079,658 -0.22(-0.57%)
Dec 13, 2011 38.55 39.04 38.50 38.72 2,394,748 +0.21(+0.54%)
Dec 12, 2011 38.74 38.78 38.27 38.51 2,208,337 -0.27(-0.71%)
Dec 09, 2011 38.41 38.82 38.40 38.78 2,565,873 +0.57(+1.49%)
Dec 08, 2011 38.46 38.60 38.14 38.21 2,740,979 -0.22(-0.58%)
Dec 07, 2011 38.61 38.68 38.36 38.44 2,702,767 -0.20(-0.51%)
Dec 06, 2011 38.65 38.79 38.52 38.63 2,257,150 +0.07(+0.19%)
Dec 05, 2011 38.72 38.93 38.40 38.56 2,205,012 +0.19(+0.49%)
Dec 02, 2011 39.10 39.15 38.33 38.37 3,014,309 -0.59(-1.51%)
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.