Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.11 38.38 38.01 38.25 2,595,396 +0.28(+0.73%)
Feb 27, 2013 37.72 38.07 37.71 37.97 1,859,211 +0.23(+0.60%)
Feb 26, 2013 37.74 38.07 37.65 37.74 2,618,216 +0.18(+0.48%)
Feb 25, 2013 37.98 38.24 37.55 37.56 3,582,103 -0.35(-0.92%)
Feb 22, 2013 37.31 37.92 37.28 37.91 3,842,306 +0.70(+1.88%)
Feb 21, 2013 36.99 37.25 36.99 37.21 2,633,075 +0.14(+0.37%)
Feb 20, 2013 36.95 37.33 36.89 37.08 2,105,923 +0.12(+0.33%)
Feb 19, 2013 36.73 37.02 36.69 36.95 2,003,771 +0.27(+0.74%)
Feb 15, 2013 36.63 36.78 36.50 36.68 2,624,689 +0.14(+0.39%)
Feb 14, 2013 36.60 36.80 36.47 36.54 2,404,436 -0.17(-0.46%)
Feb 13, 2013 36.68 36.82 36.61 36.71 1,841,096 +0.04(+0.11%)
Feb 12, 2013 36.77 36.77 36.49 36.67 2,418,840 -0.02(-0.05%)
Feb 11, 2013 36.67 36.79 36.62 36.69 1,304,206 +0.04(+0.10%)
Feb 08, 2013 36.63 36.68 36.47 36.65 2,313,195 +0.04(+0.11%)
Feb 07, 2013 36.52 36.74 36.37 36.61 2,833,389 +0.17(+0.46%)
Feb 06, 2013 36.35 36.50 36.20 36.45 2,254,524 -0.02(-0.05%)
Feb 04, 2013 36.46 36.57 36.43 36.47 2,070,379 -0.12(-0.33%)
Feb 01, 2013 36.63 36.63 36.34 36.59 2,879,104 +0.11(+0.30%)
Jan 31, 2013 36.37 36.58 36.33 36.48 2,210,757 +0.06(+0.18%)
Jan 30, 2013 36.58 36.58 36.33 36.41 1,505,058 -0.12(-0.32%)
Jan 29, 2013 36.15 36.59 36.11 36.53 2,119,434 +0.31(+0.87%)
Jan 28, 2013 36.16 36.25 35.91 36.22 2,346,590 -0.03(-0.07%)
Jan 25, 2013 36.13 36.27 35.93 36.24 2,704,973 +0.11(+0.30%)
Jan 24, 2013 35.99 36.22 35.89 36.13 2,636,746 +0.21(+0.57%)
Jan 23, 2013 35.96 35.97 35.70 35.93 2,582,424 -0.01(-0.02%)
Jan 22, 2013 35.75 35.97 35.66 35.93 2,407,682 +0.16(+0.45%)
Jan 18, 2013 35.43 35.77 35.38 35.77 3,723,643 +0.32(+0.90%)
Jan 17, 2013 35.62 35.64 35.43 35.45 2,298,459 -0.02(-0.05%)
Jan 16, 2013 35.57 35.76 35.40 35.47 2,811,204 -0.02(-0.05%)
Jan 15, 2013 35.38 35.54 35.24 35.49 4,762,626 -0.26(-0.72%)
Jan 14, 2013 35.91 35.95 35.73 35.75 2,165,511 -0.11(-0.30%)
Jan 11, 2013 36.05 36.07 35.73 35.86 2,388,142 -0.12(-0.32%)
Jan 10, 2013 36.12 36.18 35.83 35.97 3,007,658 -0.01(-0.04%)
Jan 09, 2013 36.02 36.02 35.78 35.98 2,739,714 +0.05(+0.14%)
Jan 08, 2013 36.06 36.16 35.80 35.93 3,261,933 -0.21(-0.57%)
Jan 07, 2013 36.39 36.47 36.11 36.14 2,043,177 -0.35(-0.97%)
Jan 04, 2013 36.36 36.52 36.29 36.49 2,371,207 +0.21(+0.57%)
Jan 03, 2013 36.28 36.46 36.20 36.29 2,118,503 -0.01(-0.02%)
Jan 02, 2013 36.25 36.29 35.57 36.29 2,790,526 +0.72(+2.02%)
Dec 31, 2012 35.14 35.65 34.96 35.57 3,026,608 +0.35(+0.98%)
Dec 28, 2012 35.40 35.63 35.21 35.23 2,565,336 -0.31(-0.88%)
Dec 27, 2012 35.50 35.64 35.23 35.54 2,113,292 -0.03(-0.07%)
Dec 26, 2012 35.95 36.04 35.54 35.57 1,477,056 -0.33(-0.91%)
Dec 24, 2012 35.92 35.98 35.63 35.89 1,179,302 -0.05(-0.14%)
Dec 21, 2012 36.03 36.18 35.71 35.95 7,052,094 -0.25(-0.69%)
Dec 20, 2012 36.20 36.27 36.00 36.20 2,218,286 +0.03(+0.07%)
Dec 19, 2012 36.65 36.67 36.12 36.17 2,573,985 -0.51(-1.38%)
Dec 18, 2012 36.54 36.91 36.48 36.68 3,246,967 +0.13(+0.37%)
Dec 17, 2012 36.18 36.56 36.07 36.54 4,175,454 +0.55(+1.53%)
Dec 14, 2012 35.77 36.00 35.66 35.99 2,746,139 +0.10(+0.29%)
Dec 13, 2012 36.07 36.17 35.76 35.89 1,879,652 -0.24(-0.67%)
Dec 12, 2012 36.18 36.43 36.08 36.13 3,494,671 -0.01(-0.04%)
Dec 11, 2012 36.05 36.45 35.97 36.14 2,810,589 +0.19(+0.52%)
Dec 10, 2012 35.92 36.06 35.84 35.96 1,683,836 +0.03(+0.07%)
Dec 07, 2012 35.98 36.11 35.76 35.93 2,465,531 -0.05(-0.14%)
Dec 06, 2012 35.96 36.14 35.80 35.98 2,633,751 +0.02(+0.05%)
Dec 05, 2012 35.50 36.12 35.46 35.97 2,655,763 +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.