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 (%)
May 31, 2012 37.80 38.10 37.74 37.93 2,742,387 +0.16(+0.43%)
May 30, 2012 37.56 38.11 37.54 37.77 2,559,658 +0.09(+0.23%)
May 29, 2012 37.61 37.68 37.49 37.68 1,524,314 +0.22(+0.59%)
May 25, 2012 37.50 37.70 37.40 37.46 1,560,415 +0.01(+0.03%)
May 24, 2012 37.32 37.59 37.23 37.45 1,685,844 +0.23(+0.61%)
May 23, 2012 37.08 37.40 37.06 37.22 3,085,667 +0.13(+0.34%)
May 22, 2012 37.00 37.18 36.95 37.10 2,158,128 +0.14(+0.37%)
May 21, 2012 36.93 37.28 36.67 36.96 1,853,404 +0.09(+0.24%)
May 18, 2012 36.94 37.08 36.78 36.87 2,334,915 +0.07(+0.19%)
May 17, 2012 36.95 37.05 36.69 36.80 1,621,549 -0.17(-0.46%)
May 16, 2012 36.90 37.05 36.74 36.97 1,767,159 +0.05(+0.14%)
May 15, 2012 37.05 37.13 36.79 36.92 1,690,718 -0.17(-0.46%)
May 14, 2012 36.96 37.22 36.86 37.09 1,636,811 -0.12(-0.31%)
May 11, 2012 37.26 37.48 37.13 37.21 1,908,961 -0.13(-0.35%)
May 10, 2012 37.17 37.44 37.08 37.34 2,071,832 +0.34(+0.92%)
May 09, 2012 36.90 37.18 36.86 36.99 2,179,392 -0.14(-0.39%)
May 08, 2012 36.70 37.17 36.70 37.14 1,985,839 +0.35(+0.95%)
May 07, 2012 36.80 36.90 36.63 36.79 1,782,477 -0.15(-0.40%)
May 04, 2012 36.70 37.14 36.70 36.94 1,995,452 +0.14(+0.37%)
May 03, 2012 36.96 37.16 36.80 36.80 1,921,667 -0.09(-0.25%)
May 02, 2012 37.07 37.10 36.85 36.90 2,039,451 -0.22(-0.59%)
May 01, 2012 36.93 37.19 36.81 37.11 1,551,991 +0.13(+0.35%)
Apr 30, 2012 36.85 37.01 36.68 36.98 7,359,722 +0.09(+0.24%)
Apr 27, 2012 36.91 36.95 36.70 36.90 1,688,320 +0.01(+0.03%)
Apr 26, 2012 36.71 36.91 36.55 36.88 1,780,117 +0.17(+0.46%)
Apr 25, 2012 36.68 36.75 36.48 36.72 2,146,427 +0.18(+0.49%)
Apr 24, 2012 36.30 36.57 36.27 36.53 1,556,437 +0.25(+0.69%)
Apr 23, 2012 36.34 36.35 36.19 36.29 2,016,057 -0.17(-0.48%)
Apr 20, 2012 36.06 36.48 35.97 36.46 3,009,407 +0.44(+1.23%)
Apr 19, 2012 36.12 36.12 35.86 36.02 2,689,003 -0.07(-0.19%)
Apr 18, 2012 36.14 36.25 35.96 36.09 2,589,899 -0.13(-0.36%)
Apr 17, 2012 36.36 36.43 35.92 36.22 2,538,277 +0.00(+0.00%)
Apr 16, 2012 36.02 36.37 35.95 36.22 2,131,557 +0.29(+0.81%)
Apr 13, 2012 35.99 36.34 35.90 35.92 2,655,830 -0.07(-0.21%)
Apr 12, 2012 35.83 36.08 35.65 36.00 3,164,463 +0.30(+0.84%)
Apr 11, 2012 35.73 35.81 35.55 35.70 2,469,696 +0.16(+0.44%)
Apr 10, 2012 35.78 35.86 35.46 35.55 2,982,004 -0.39(-1.07%)
Apr 09, 2012 35.86 36.05 35.86 35.93 2,327,750 -0.26(-0.72%)
Apr 05, 2012 36.36 36.37 35.97 36.19 2,107,351 -0.29(-0.80%)
Apr 04, 2012 36.37 36.56 36.29 36.48 2,581,039 -0.06(-0.17%)
Apr 03, 2012 36.46 36.55 36.30 36.55 3,070,491 +0.12(+0.34%)
Apr 02, 2012 36.24 36.54 36.14 36.42 2,814,056 +0.08(+0.22%)
Mar 30, 2012 36.25 36.35 36.09 36.34 2,550,469 +0.26(+0.72%)
Mar 29, 2012 35.71 36.16 35.66 36.08 3,223,475 +0.22(+0.61%)
Mar 28, 2012 35.91 36.07 35.71 35.86 2,695,701 -0.10(-0.28%)
Mar 27, 2012 35.81 35.97 35.69 35.96 2,293,995 +0.14(+0.40%)
Mar 26, 2012 35.62 35.89 35.61 35.82 1,950,499 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.46 35.54 2,088,411 -0.08(-0.23%)
Mar 22, 2012 35.56 35.73 35.45 35.62 2,389,019 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,500,008 -0.14(-0.38%)
Mar 20, 2012 35.79 35.79 35.61 35.79 2,151,500 +0.07(+0.21%)
Mar 19, 2012 35.79 36.02 35.68 35.72 2,269,052 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.71 35.84 4,635,473 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,703,070 -0.32(-0.87%)
Mar 14, 2012 36.95 37.01 36.39 36.45 2,555,611 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,132 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,152 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,497 +0.04(+0.12%)
Mar 08, 2012 36.21 36.34 36.13 36.28 1,581,535 +0.11(+0.29%)
Mar 07, 2012 36.27 36.28 36.02 36.17 4,402,092 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,304 -0.02(-0.07%)
Mar 05, 2012 36.17 36.39 36.01 36.32 1,865,460 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,354 +0.01(+0.03%)
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.