Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.02 38.30 37.94 38.27 2,863,746 +0.25(+0.66%)
May 29, 2014 38.05 38.09 37.78 38.02 2,353,982 +0.09(+0.24%)
May 28, 2014 37.92 38.01 37.78 37.93 2,625,642 +0.08(+0.22%)
May 27, 2014 37.88 38.03 37.71 37.85 2,188,935 +0.19(+0.50%)
May 23, 2014 37.71 37.66 37.66 37.66 2,069,808 -0.06(-0.15%)
May 22, 2014 37.53 37.78 37.49 37.71 1,215,264 +0.24(+0.65%)
May 21, 2014 37.70 37.75 37.35 37.47 2,619,857 -0.15(-0.41%)
May 20, 2014 37.78 38.01 37.30 37.62 4,521,190 -0.15(-0.41%)
May 19, 2014 38.34 38.38 37.66 37.78 4,299,680 -0.61(-1.59%)
May 16, 2014 38.26 38.40 38.03 38.39 3,501,997 +0.15(+0.40%)
May 15, 2014 38.42 38.66 38.10 38.24 4,052,996 -0.20(-0.52%)
May 14, 2014 38.26 38.67 38.14 38.44 2,883,326 +0.26(+0.69%)
May 13, 2014 38.35 38.50 37.88 38.17 3,549,436 -0.03(-0.07%)
May 12, 2014 38.67 38.79 38.06 38.20 6,152,511 -0.46(-1.19%)
May 09, 2014 39.68 39.89 38.60 38.66 6,145,961 -0.83(-2.11%)
May 08, 2014 40.10 40.13 39.30 39.49 6,305,108 -0.27(-0.67%)
May 07, 2014 39.32 39.82 39.30 39.76 2,775,689 +0.53(+1.35%)
May 06, 2014 39.24 39.52 39.20 39.23 2,389,512 +0.00(+0.00%)
May 05, 2014 39.07 39.37 38.90 39.23 3,165,259 +0.14(+0.37%)
May 02, 2014 39.62 39.88 38.76 39.09 3,947,790 -0.87(-2.17%)
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.