Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.58 29.93 29.48 29.79 3,614,453 +0.34(+1.15%)
Feb 25, 2011 29.21 29.49 29.16 29.45 2,483,181 +0.33(+1.15%)
Feb 24, 2011 29.28 29.31 29.01 29.12 2,804,472 -0.21(-0.73%)
Feb 23, 2011 29.14 29.44 29.00 29.33 4,581,175 +0.19(+0.65%)
Feb 22, 2011 28.99 29.20 28.94 29.14 2,663,680 -0.08(-0.27%)
Feb 18, 2011 29.16 29.30 29.03 29.22 2,672,965 +0.07(+0.25%)
Feb 17, 2011 29.25 29.37 29.09 29.15 3,537,295 -0.19(-0.65%)
Feb 16, 2011 29.53 29.54 29.17 29.34 2,908,773 -0.18(-0.63%)
Feb 15, 2011 29.39 29.59 29.36 29.52 1,854,981 +0.11(+0.39%)
Feb 14, 2011 29.56 29.56 29.30 29.41 1,945,682 -0.10(-0.32%)
Feb 11, 2011 29.46 29.62 29.43 29.50 3,339,405 +0.01(+0.02%)
Feb 10, 2011 29.32 29.50 29.28 29.50 2,532,949 +0.09(+0.30%)
Feb 09, 2011 29.23 29.43 29.13 29.41 2,776,124 +0.18(+0.60%)
Feb 08, 2011 29.42 29.42 29.18 29.23 3,163,231 -0.15(-0.50%)
Feb 07, 2011 29.24 29.38 29.20 29.38 8,288,814 +0.18(+0.61%)
Feb 04, 2011 29.39 29.40 29.09 29.20 8,178,249 -0.16(-0.56%)
Feb 03, 2011 29.29 29.39 29.21 29.37 7,406,182 +0.03(+0.10%)
Feb 02, 2011 29.45 29.53 29.28 29.34 2,468,159 -0.17(-0.58%)
Feb 01, 2011 29.53 29.59 29.28 29.51 2,951,420 +0.12(+0.40%)
Jan 31, 2011 29.53 29.72 29.38 29.39 2,416,015 -0.09(-0.32%)
Jan 28, 2011 29.88 29.91 29.45 29.49 2,335,364 -0.32(-1.09%)
Jan 27, 2011 29.80 29.91 29.66 29.81 1,988,983 +0.07(+0.24%)
Jan 26, 2011 29.72 29.85 29.57 29.74 2,244,682 -0.09(-0.30%)
Jan 25, 2011 29.78 29.86 29.64 29.83 2,175,571 +0.06(+0.20%)
Jan 24, 2011 29.32 29.80 29.32 29.77 4,223,435 +0.40(+1.36%)
Jan 21, 2011 29.85 29.85 29.33 29.37 4,394,636 -0.39(-1.31%)
Jan 20, 2011 29.63 29.96 29.59 29.76 3,079,433 +0.11(+0.36%)
Jan 19, 2011 29.52 29.67 29.49 29.65 3,113,952 +0.14(+0.48%)
Jan 18, 2011 29.37 29.52 29.30 29.51 2,139,405 +0.16(+0.56%)
Jan 14, 2011 29.12 29.42 29.09 29.35 2,583,372 -0.08(-0.26%)
Jan 13, 2011 29.21 29.43 29.18 29.42 2,794,145 +0.24(+0.81%)
Jan 12, 2011 29.10 29.33 29.07 29.19 1,957,355 +0.18(+0.63%)
Jan 11, 2011 29.03 29.07 28.92 29.00 2,272,430 +0.01(+0.04%)
Jan 10, 2011 29.03 29.10 28.74 28.99 2,871,485 -0.18(-0.63%)
Jan 07, 2011 29.09 29.18 28.88 29.18 2,352,005 +0.13(+0.45%)
Jan 06, 2011 29.06 29.10 28.84 29.05 2,192,291 -0.03(-0.10%)
Jan 05, 2011 29.26 29.29 29.01 29.07 2,423,589 -0.19(-0.66%)
Jan 04, 2011 29.18 29.39 28.99 29.27 2,636,478 +0.09(+0.30%)
Jan 03, 2011 29.30 29.32 29.16 29.18 2,019,625 -0.01(-0.04%)
Dec 31, 2010 29.08 29.32 29.08 29.19 1,685,275 +0.09(+0.30%)
Dec 30, 2010 29.13 29.26 29.10 29.10 1,225,594 -0.06(-0.22%)
Dec 29, 2010 29.32 29.33 29.17 29.17 1,279,542 -0.12(-0.40%)
Dec 28, 2010 29.23 29.32 29.14 29.29 1,202,830 +0.05(+0.16%)
Dec 27, 2010 29.13 29.33 29.08 29.24 1,142,781 +0.03(+0.10%)
Dec 23, 2010 29.18 29.26 29.11 29.21 1,050,481 +0.02(+0.08%)
Dec 22, 2010 29.16 29.39 29.15 29.19 1,888,551 +0.04(+0.14%)
Dec 21, 2010 29.20 29.22 29.07 29.15 1,631,303 +0.02(+0.06%)
Dec 20, 2010 29.15 29.18 28.97 29.13 2,215,622 +0.07(+0.24%)
Dec 17, 2010 29.14 29.17 28.94 29.06 5,287,004 -0.12(-0.42%)
Dec 16, 2010 28.93 29.19 28.72 29.18 3,084,221 +0.32(+1.10%)
Dec 15, 2010 29.16 29.18 28.81 28.86 2,969,410 -0.29(-0.99%)
Dec 14, 2010 29.06 29.24 29.05 29.15 2,512,822 +0.19(+0.65%)
Dec 13, 2010 28.90 29.12 28.83 28.96 2,408,914 +0.18(+0.61%)
Dec 10, 2010 28.74 28.85 28.71 28.79 1,891,689 +0.10(+0.35%)
Dec 09, 2010 28.50 28.71 28.40 28.69 2,705,829 +0.25(+0.89%)
Dec 08, 2010 28.59 28.70 28.29 28.43 2,735,164 -0.17(-0.60%)
Dec 07, 2010 28.95 28.95 28.52 28.60 3,072,349 -0.19(-0.65%)
Dec 06, 2010 28.86 28.90 28.77 28.79 1,970,710 -0.08(-0.26%)
Dec 03, 2010 28.74 28.89 28.62 28.87 5,523,641 +0.11(+0.39%)
Dec 02, 2010 28.69 28.79 28.53 28.76 3,529,321 +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.