Consolidated Edison (NY: ED )

90.49 +0.44 (+0.49%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.75 39.03 38.65 38.90 2,552,312 +0.28(+0.73%)
Feb 27, 2013 38.35 38.71 38.35 38.61 1,828,347 +0.23(+0.60%)
Feb 26, 2013 38.37 38.71 38.29 38.38 2,574,753 +0.18(+0.48%)
Feb 25, 2013 38.62 38.89 38.18 38.20 3,522,639 -0.36(-0.92%)
Feb 22, 2013 37.94 38.56 37.91 38.55 3,778,522 +0.71(+1.88%)
Feb 21, 2013 37.61 37.88 37.61 37.84 2,589,365 +0.14(+0.37%)
Feb 20, 2013 37.58 37.96 37.51 37.70 2,070,964 +0.13(+0.33%)
Feb 19, 2013 37.35 37.64 37.31 37.58 1,970,507 +0.28(+0.74%)
Feb 15, 2013 37.25 37.40 37.12 37.30 2,581,117 +0.14(+0.39%)
Feb 14, 2013 37.22 37.42 37.09 37.15 2,364,521 -0.17(-0.46%)
Feb 13, 2013 37.30 37.44 37.23 37.33 1,810,532 +0.04(+0.11%)
Feb 12, 2013 37.39 37.39 37.11 37.29 2,378,686 -0.02(-0.05%)
Feb 11, 2013 37.29 37.41 37.24 37.31 1,282,555 +0.04(+0.10%)
Feb 08, 2013 37.25 37.30 37.08 37.27 2,274,795 +0.04(+0.11%)
Feb 07, 2013 37.13 37.36 36.98 37.23 2,786,354 +0.17(+0.46%)
Feb 06, 2013 36.96 37.11 36.81 37.06 2,217,098 -0.02(-0.05%)
Feb 04, 2013 37.07 37.19 37.04 37.08 2,036,010 -0.12(-0.33%)
Feb 01, 2013 37.24 37.24 36.95 37.20 2,831,310 +0.11(+0.30%)
Jan 31, 2013 36.98 37.20 36.94 37.09 2,174,057 +0.07(+0.18%)
Jan 30, 2013 37.20 37.20 36.94 37.03 1,480,073 -0.12(-0.32%)
Jan 29, 2013 36.76 37.21 36.72 37.15 2,084,251 +0.32(+0.87%)
Jan 28, 2013 36.77 36.87 36.52 36.83 2,307,636 -0.03(-0.07%)
Jan 25, 2013 36.74 36.89 36.53 36.85 2,660,069 +0.11(+0.30%)
Jan 24, 2013 36.60 36.83 36.50 36.74 2,592,975 +0.21(+0.57%)
Jan 23, 2013 36.57 36.57 36.30 36.53 2,539,555 -0.01(-0.02%)
Jan 22, 2013 36.35 36.58 36.26 36.54 2,367,713 +0.16(+0.45%)
Jan 18, 2013 36.02 36.38 35.98 36.38 3,661,829 +0.33(+0.90%)
Jan 17, 2013 36.22 36.24 36.02 36.05 2,260,303 -0.02(-0.05%)
Jan 16, 2013 36.17 36.36 35.99 36.07 2,764,536 -0.02(-0.05%)
Jan 15, 2013 35.97 36.14 35.84 36.09 4,683,564 -0.26(-0.72%)
Jan 14, 2013 36.52 36.56 36.33 36.35 2,129,562 -0.11(-0.30%)
Jan 11, 2013 36.66 36.68 36.34 36.46 2,348,498 -0.12(-0.32%)
Jan 10, 2013 36.73 36.79 36.44 36.58 2,957,729 -0.01(-0.04%)
Jan 09, 2013 36.63 36.63 36.38 36.59 2,694,233 +0.05(+0.14%)
Jan 08, 2013 36.67 36.77 36.40 36.54 3,207,783 -0.21(-0.57%)
Jan 07, 2013 37.01 37.08 36.72 36.75 2,009,260 -0.36(-0.97%)
Jan 04, 2013 36.97 37.13 36.90 37.11 2,331,844 +0.21(+0.57%)
Jan 03, 2013 36.89 37.07 36.81 36.90 2,083,335 -0.01(-0.02%)
Jan 02, 2013 36.86 36.91 36.17 36.91 2,744,202 +0.73(+2.02%)
Dec 31, 2012 35.74 36.25 35.55 36.17 2,976,365 +0.35(+0.98%)
Dec 28, 2012 36.00 36.23 35.81 35.82 2,522,750 -0.32(-0.88%)
Dec 27, 2012 36.10 36.25 35.82 36.14 2,078,210 -0.03(-0.07%)
Dec 26, 2012 36.55 36.64 36.14 36.17 1,452,537 -0.33(-0.91%)
Dec 24, 2012 36.53 36.59 36.23 36.50 1,159,725 -0.05(-0.14%)
Dec 21, 2012 36.64 36.79 36.31 36.55 6,935,026 -0.25(-0.69%)
Dec 20, 2012 36.81 36.88 36.60 36.81 2,181,462 +0.03(+0.07%)
Dec 19, 2012 37.26 37.29 36.73 36.78 2,531,256 -0.52(-1.38%)
Dec 18, 2012 37.16 37.53 37.10 37.30 3,193,066 +0.14(+0.37%)
Dec 17, 2012 36.79 37.18 36.68 37.16 4,106,140 +0.56(+1.53%)
Dec 14, 2012 36.38 36.61 36.27 36.60 2,700,552 +0.10(+0.29%)
Dec 13, 2012 36.68 36.78 36.36 36.49 1,848,449 -0.25(-0.67%)
Dec 12, 2012 36.79 37.05 36.69 36.74 3,436,658 -0.01(-0.04%)
Dec 11, 2012 36.66 37.07 36.57 36.76 2,763,932 +0.19(+0.52%)
Dec 10, 2012 36.53 36.67 36.45 36.57 1,655,884 +0.03(+0.07%)
Dec 07, 2012 36.59 36.72 36.36 36.54 2,424,602 -0.05(-0.14%)
Dec 06, 2012 36.57 36.75 36.40 36.59 2,590,030 +0.02(+0.05%)
Dec 05, 2012 36.10 36.73 36.06 36.57 2,611,677 +0.47(+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.