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 (%)
Apr 30, 2013 41.17 41.27 41.05 41.27 1,812,038 +0.01(+0.03%)
Apr 29, 2013 40.87 41.37 40.77 41.25 1,621,597 +0.51(+1.26%)
Apr 26, 2013 40.78 40.86 40.70 40.74 1,418,331 -0.10(-0.24%)
Apr 25, 2013 40.73 40.88 40.56 40.84 1,821,462 +0.14(+0.35%)
Apr 24, 2013 40.59 40.84 40.33 40.70 1,661,469 +0.17(+0.43%)
Apr 23, 2013 40.49 40.57 40.19 40.52 1,544,811 +0.08(+0.21%)
Apr 22, 2013 40.49 40.59 40.27 40.44 1,477,382 -0.07(-0.18%)
Apr 19, 2013 39.96 40.55 39.90 40.51 2,204,953 +0.67(+1.69%)
Apr 18, 2013 39.92 40.03 39.64 39.83 2,248,069 +0.06(+0.16%)
Apr 17, 2013 39.79 39.91 39.56 39.77 2,418,306 -0.12(-0.31%)
Apr 16, 2013 39.80 39.96 39.45 39.89 2,030,431 +0.17(+0.42%)
Apr 15, 2013 40.09 40.27 39.72 39.72 2,163,405 -0.41(-1.03%)
Apr 12, 2013 39.96 40.27 39.92 40.14 2,032,146 +0.12(+0.29%)
Apr 11, 2013 40.07 40.18 39.94 40.02 1,610,388 -0.03(-0.06%)
Apr 10, 2013 39.81 40.11 39.81 40.05 2,001,949 +0.18(+0.46%)
Apr 09, 2013 39.84 40.04 39.65 39.87 2,548,504 +0.01(+0.02%)
Apr 08, 2013 39.68 39.86 39.49 39.86 1,587,040 +0.11(+0.28%)
Apr 05, 2013 39.49 39.76 39.46 39.75 1,579,359 +0.05(+0.13%)
Apr 04, 2013 39.40 39.73 39.35 39.70 2,044,838 +0.36(+0.91%)
Apr 03, 2013 39.24 39.51 39.24 39.34 2,225,969 +0.11(+0.28%)
Apr 02, 2013 39.39 39.69 39.18 39.23 2,602,206 -0.13(-0.33%)
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.