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 24, 2011 31.98 32.02 31.67 31.79 4,255,880 -0.24(-0.75%)
May 23, 2011 31.83 32.36 31.83 32.04 3,427,712 -0.46(-1.41%)
May 20, 2011 32.48 32.67 32.40 32.49 2,614,804 -0.04(-0.13%)
May 19, 2011 32.34 32.55 32.29 32.54 2,321,433 +0.21(+0.65%)
May 18, 2011 32.39 32.39 32.08 32.32 2,036,703 -0.02(-0.07%)
May 17, 2011 32.13 32.37 32.10 32.35 2,908,235 +0.19(+0.60%)
May 16, 2011 32.25 32.50 32.11 32.16 3,218,660 -0.10(-0.32%)
May 13, 2011 32.35 32.40 32.07 32.26 3,017,025 -0.07(-0.22%)
May 12, 2011 32.01 32.37 31.85 32.33 3,582,399 +0.33(+1.02%)
May 11, 2011 31.95 32.03 31.72 32.00 4,141,936 +0.08(+0.26%)
May 10, 2011 31.74 32.09 31.67 31.92 3,511,067 +0.27(+0.87%)
May 09, 2011 31.66 31.70 31.45 31.64 2,639,193 -0.01(-0.02%)
May 06, 2011 31.61 31.79 31.51 31.65 3,246,518 +0.21(+0.66%)
May 05, 2011 31.50 31.55 31.23 31.44 3,434,328 -0.14(-0.45%)
May 04, 2011 31.39 31.66 31.29 31.59 3,476,775 +0.11(+0.36%)
May 03, 2011 31.11 31.57 31.09 31.47 3,121,810 +0.30(+0.96%)
May 02, 2011 31.13 31.20 31.13 31.17 1,716,464 +0.11(+0.35%)
Apr 29, 2011 30.91 31.08 30.88 31.07 1,984,452 +0.10(+0.31%)
Apr 28, 2011 30.74 30.99 30.70 30.97 2,052,035 +0.24(+0.78%)
Apr 27, 2011 30.49 30.82 30.47 30.73 2,329,440 +0.29(+0.94%)
Apr 26, 2011 30.32 30.47 30.26 30.45 2,094,041 +0.23(+0.77%)
Apr 25, 2011 30.24 30.30 30.13 30.21 1,403,218 +0.01(+0.02%)
Apr 21, 2011 30.23 30.29 30.08 30.21 1,322,835 -0.02(-0.06%)
Apr 20, 2011 30.14 30.26 29.98 30.23 2,091,788 +0.33(+1.12%)
Apr 19, 2011 29.96 30.01 29.75 29.89 1,899,860 -0.05(-0.16%)
Apr 18, 2011 29.99 30.15 29.85 29.94 2,559,066 -0.29(-0.95%)
Apr 15, 2011 29.94 30.33 29.89 30.23 2,476,250 +0.37(+1.24%)
Apr 14, 2011 29.75 29.91 29.68 29.86 1,917,413 -0.01(-0.02%)
Apr 13, 2011 29.90 30.04 29.81 29.86 1,896,913 +0.08(+0.26%)
Apr 12, 2011 29.89 30.02 29.73 29.78 2,372,614 -0.15(-0.50%)
Apr 11, 2011 30.29 30.32 29.84 29.93 3,455,891 -0.41(-1.34%)
Apr 08, 2011 30.42 30.44 30.19 30.34 1,413,816 -0.02(-0.08%)
Apr 07, 2011 30.39 30.48 30.11 30.36 1,874,533 -0.17(-0.55%)
Apr 06, 2011 30.42 30.61 30.34 30.53 2,121,215 +0.17(+0.55%)
Apr 05, 2011 30.42 30.49 30.33 30.36 1,210,703 -0.05(-0.16%)
Apr 04, 2011 30.42 30.43 30.26 30.41 1,572,085 -0.02(-0.06%)
Apr 01, 2011 30.39 30.47 30.31 30.43 1,700,462 +0.20(+0.65%)
Mar 31, 2011 30.20 30.33 30.14 30.23 1,923,743 +0.00(+0.00%)
Mar 30, 2011 30.23 30.23 30.23 30.23 2,615,718 +0.06(+0.20%)
Mar 29, 2011 29.85 30.21 29.78 30.17 2,279,034 +0.30(+1.00%)
Mar 28, 2011 29.82 30.01 29.80 29.87 2,339,323 +0.07(+0.22%)
Mar 25, 2011 29.84 29.90 29.75 29.81 1,881,004 +0.05(+0.18%)
Mar 24, 2011 29.72 29.83 29.54 29.76 1,740,073 +0.13(+0.42%)
Mar 23, 2011 29.71 29.72 29.42 29.63 2,183,116 -0.05(-0.16%)
Mar 22, 2011 29.91 29.95 29.68 29.68 2,246,909 -0.21(-0.72%)
Mar 21, 2011 29.86 29.92 29.81 29.89 2,069,647 +0.38(+1.29%)
Mar 18, 2011 29.65 29.78 29.46 29.51 4,209,507 +0.13(+0.45%)
Mar 17, 2011 29.52 29.55 29.12 29.38 3,623,130 +0.13(+0.43%)
Mar 16, 2011 29.64 29.68 29.12 29.25 4,467,511 -0.39(-1.31%)
Mar 15, 2011 29.64 29.84 29.62 29.64 4,589,068 -0.09(-0.30%)
Mar 14, 2011 29.81 29.81 29.55 29.73 3,613,552 -0.23(-0.78%)
Mar 11, 2011 29.89 30.04 29.80 29.96 1,335,849 +0.05(+0.16%)
Mar 10, 2011 30.09 30.17 29.85 29.92 2,131,032 -0.32(-1.04%)
Mar 09, 2011 29.94 30.27 29.94 30.23 2,304,902 +0.23(+0.75%)
Mar 08, 2011 29.70 30.09 29.68 30.01 2,242,743 +0.30(+1.00%)
Mar 07, 2011 29.68 29.95 29.63 29.71 2,607,816 +0.08(+0.26%)
Mar 04, 2011 29.74 29.80 29.40 29.63 1,928,155 -0.12(-0.40%)
Mar 03, 2011 29.68 29.87 29.63 29.75 2,189,710 +0.20(+0.67%)
Mar 02, 2011 29.62 29.67 29.41 29.55 2,266,973 +0.01(+0.02%)
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.