Consolidated Edison (NY: ED )

92.93 -2.23 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.18 39.36 39.01 39.32 6,921,556 +0.09(+0.24%)
Apr 27, 2012 39.25 39.29 39.03 39.23 1,587,804 +0.01(+0.03%)
Apr 26, 2012 39.03 39.25 38.87 39.22 1,674,136 +0.18(+0.46%)
Apr 25, 2012 39.00 39.07 38.79 39.04 2,018,638 +0.19(+0.49%)
Apr 24, 2012 38.60 38.89 38.56 38.85 1,463,774 +0.26(+0.69%)
Apr 23, 2012 38.64 38.65 38.48 38.58 1,896,030 -0.19(-0.48%)
Apr 20, 2012 38.34 38.79 38.25 38.77 2,830,240 +0.47(+1.23%)
Apr 19, 2012 38.41 38.41 38.13 38.30 2,528,911 -0.07(-0.19%)
Apr 18, 2012 38.42 38.55 38.24 38.37 2,435,708 -0.14(-0.36%)
Apr 17, 2012 38.66 38.73 38.20 38.51 2,387,159 +0.00(+0.00%)
Apr 16, 2012 38.30 38.67 38.23 38.51 2,004,654 +0.31(+0.81%)
Apr 13, 2012 38.27 38.64 38.17 38.20 2,497,713 -0.08(-0.21%)
Apr 12, 2012 38.09 38.36 37.91 38.28 2,976,065 +0.32(+0.84%)
Apr 11, 2012 37.99 38.08 37.80 37.96 2,322,661 +0.17(+0.44%)
Apr 10, 2012 38.04 38.13 37.71 37.80 2,804,468 -0.41(-1.07%)
Apr 09, 2012 38.13 38.33 38.13 38.21 2,189,166 -0.28(-0.72%)
Apr 05, 2012 38.66 38.68 38.25 38.48 1,981,889 -0.31(-0.80%)
Apr 04, 2012 38.68 38.87 38.59 38.79 2,427,375 -0.07(-0.17%)
Apr 03, 2012 38.77 38.87 38.59 38.86 2,887,687 +0.13(+0.34%)
Apr 02, 2012 38.54 38.86 38.43 38.73 2,646,520 +0.09(+0.22%)
Mar 30, 2012 38.54 38.66 38.38 38.64 2,398,625 +0.28(+0.72%)
Mar 29, 2012 37.97 38.45 37.91 38.36 3,031,563 +0.23(+0.61%)
Mar 28, 2012 38.19 38.36 37.97 38.13 2,535,211 -0.11(-0.28%)
Mar 27, 2012 38.07 38.25 37.95 38.24 2,157,421 +0.15(+0.40%)
Mar 26, 2012 37.88 38.17 37.86 38.09 1,834,375 +0.30(+0.79%)
Mar 23, 2012 37.78 37.89 37.71 37.79 1,964,076 -0.09(-0.23%)
Mar 22, 2012 37.82 37.99 37.70 37.88 2,246,787 -0.04(-0.10%)
Mar 21, 2012 38.01 38.14 37.84 37.91 1,410,704 -0.15(-0.38%)
Mar 20, 2012 38.06 38.06 37.87 38.06 2,023,409 +0.08(+0.21%)
Mar 19, 2012 38.06 38.30 37.93 37.98 2,133,962 -0.13(-0.35%)
Mar 16, 2012 38.40 38.40 37.97 38.11 4,359,497 -0.30(-0.79%)
Mar 15, 2012 38.88 38.93 38.32 38.42 3,482,605 -0.34(-0.87%)
Mar 14, 2012 39.28 39.36 38.69 38.75 2,403,461 -0.54(-1.36%)
Mar 13, 2012 39.22 39.33 39.03 39.29 1,880,112 +0.13(+0.32%)
Mar 12, 2012 38.68 39.20 38.62 39.16 2,247,853 +0.54(+1.40%)
Mar 09, 2012 38.68 38.68 38.40 38.62 1,460,068 +0.05(+0.12%)
Mar 08, 2012 38.50 38.65 38.42 38.58 1,487,378 +0.11(+0.29%)
Mar 07, 2012 38.56 38.58 38.30 38.46 4,140,010 -0.13(-0.34%)
Mar 06, 2012 38.40 38.62 38.24 38.60 2,440,791 -0.03(-0.07%)
Mar 05, 2012 38.46 38.70 38.29 38.62 1,754,399 +0.05(+0.14%)
Mar 02, 2012 38.56 38.70 38.35 38.57 1,326,388 +0.01(+0.03%)
Mar 01, 2012 38.40 38.70 38.34 38.56 2,088,920 +0.13(+0.33%)
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%)
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.