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, 2012 36.85 37.02 36.69 36.98 7,359,395 +0.09(+0.24%)
Apr 27, 2012 36.92 36.95 36.70 36.90 1,688,244 +0.01(+0.03%)
Apr 26, 2012 36.71 36.92 36.56 36.88 1,780,038 +0.17(+0.46%)
Apr 25, 2012 36.68 36.75 36.49 36.72 2,146,331 +0.18(+0.49%)
Apr 24, 2012 36.30 36.57 36.27 36.54 1,556,368 +0.25(+0.69%)
Apr 23, 2012 36.34 36.35 36.19 36.29 2,015,967 -0.17(-0.48%)
Apr 20, 2012 36.06 36.49 35.97 36.46 3,009,273 +0.44(+1.23%)
Apr 19, 2012 36.13 36.13 35.86 36.02 2,688,883 -0.07(-0.19%)
Apr 18, 2012 36.14 36.26 35.96 36.09 2,589,784 -0.13(-0.36%)
Apr 17, 2012 36.36 36.43 35.93 36.22 2,538,164 +0.00(+0.00%)
Apr 16, 2012 36.03 36.37 35.95 36.22 2,131,463 +0.29(+0.81%)
Apr 13, 2012 35.99 36.34 35.90 35.93 2,655,712 -0.07(-0.21%)
Apr 12, 2012 35.83 36.08 35.65 36.00 3,164,323 +0.30(+0.84%)
Apr 11, 2012 35.73 35.81 35.55 35.70 2,469,586 +0.16(+0.44%)
Apr 10, 2012 35.78 35.86 35.47 35.55 2,981,871 -0.39(-1.07%)
Apr 09, 2012 35.86 36.05 35.86 35.93 2,327,647 -0.26(-0.72%)
Apr 05, 2012 36.36 36.37 35.98 36.19 2,107,258 -0.29(-0.80%)
Apr 04, 2012 36.37 36.56 36.29 36.49 2,580,924 -0.06(-0.17%)
Apr 03, 2012 36.46 36.55 36.30 36.55 3,070,354 +0.12(+0.34%)
Apr 02, 2012 36.24 36.55 36.14 36.42 2,813,931 +0.08(+0.22%)
Mar 30, 2012 36.25 36.36 36.09 36.34 2,550,355 +0.26(+0.72%)
Mar 29, 2012 35.72 36.16 35.66 36.08 3,223,332 +0.22(+0.61%)
Mar 28, 2012 35.91 36.08 35.71 35.86 2,695,581 -0.10(-0.28%)
Mar 27, 2012 35.81 35.98 35.69 35.96 2,293,893 +0.14(+0.40%)
Mar 26, 2012 35.62 35.90 35.61 35.82 1,950,413 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.47 35.54 2,088,319 -0.08(-0.23%)
Mar 22, 2012 35.57 35.73 35.45 35.62 2,388,913 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,499,942 -0.14(-0.38%)
Mar 20, 2012 35.80 35.80 35.62 35.80 2,151,405 +0.07(+0.21%)
Mar 19, 2012 35.80 36.02 35.68 35.72 2,268,951 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.72 35.85 4,635,267 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,702,906 -0.32(-0.87%)
Mar 14, 2012 36.95 37.02 36.39 36.45 2,555,497 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,043 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,046 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,428 +0.04(+0.12%)
Mar 08, 2012 36.21 36.35 36.13 36.28 1,581,465 +0.11(+0.29%)
Mar 07, 2012 36.27 36.29 36.02 36.18 4,401,896 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,188 -0.02(-0.07%)
Mar 05, 2012 36.18 36.39 36.01 36.32 1,865,377 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,291 +0.01(+0.03%)
Mar 01, 2012 36.11 36.39 36.06 36.26 2,221,060 +0.12(+0.33%)
Feb 29, 2012 36.18 36.38 35.96 36.14 3,311,917 -0.01(-0.02%)
Feb 28, 2012 36.36 36.48 36.10 36.15 2,214,862 -0.20(-0.55%)
Feb 27, 2012 36.44 36.67 36.26 36.35 2,457,179 -0.25(-0.70%)
Feb 24, 2012 36.09 36.62 36.06 36.60 3,850,582 +0.55(+1.52%)
Feb 23, 2012 35.99 36.14 35.90 36.06 3,040,425 +0.06(+0.17%)
Feb 22, 2012 35.93 36.17 35.90 35.99 2,521,323 +0.00(+0.00%)
Feb 21, 2012 36.06 36.18 35.94 35.99 2,132,890 -0.01(-0.02%)
Feb 17, 2012 36.14 36.19 35.99 36.00 2,698,295 -0.02(-0.05%)
Feb 16, 2012 35.89 36.27 35.89 36.02 2,536,666 +0.16(+0.43%)
Feb 15, 2012 36.03 36.09 35.75 35.86 2,744,633 -0.20(-0.55%)
Feb 14, 2012 36.01 36.16 35.85 36.06 3,607,864 +0.04(+0.10%)
Feb 13, 2012 36.56 36.59 36.00 36.03 3,159,872 -0.38(-1.05%)
Feb 10, 2012 36.53 36.60 36.33 36.41 3,118,808 -0.21(-0.57%)
Feb 09, 2012 36.51 36.64 36.43 36.62 9,457,217 +0.05(+0.13%)
Feb 08, 2012 36.49 36.60 36.23 36.57 3,040,813 +0.16(+0.44%)
Feb 07, 2012 36.15 36.52 36.05 36.41 2,198,243 +0.20(+0.56%)
Feb 06, 2012 36.14 36.30 36.07 36.21 1,752,413 -0.01(-0.03%)
Feb 03, 2012 36.41 36.54 36.03 36.22 2,629,978 -0.03(-0.08%)
Feb 02, 2012 36.37 36.43 36.13 36.25 2,154,072 -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.