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 (%)
Jun 30, 2014 39.34 39.57 39.18 39.50 2,881,470 +0.13(+0.33%)
Jun 27, 2014 39.09 39.47 38.93 39.37 3,008,889 +0.18(+0.47%)
Jun 26, 2014 38.92 39.20 38.83 39.19 2,387,497 +0.16(+0.42%)
Jun 25, 2014 38.76 39.05 38.70 39.02 2,349,382 +0.25(+0.64%)
Jun 24, 2014 38.74 38.92 38.68 38.78 2,309,689 +0.01(+0.04%)
Jun 23, 2014 38.89 39.02 38.56 38.76 2,057,572 -0.05(-0.14%)
Jun 20, 2014 39.08 39.13 38.79 38.82 3,985,239 -0.16(-0.40%)
Jun 19, 2014 38.65 39.07 38.63 38.98 3,914,591 +0.34(+0.87%)
Jun 18, 2014 38.00 38.66 37.88 38.64 4,000,610 +0.66(+1.73%)
Jun 17, 2014 38.01 38.07 37.77 37.98 2,419,989 -0.05(-0.13%)
Jun 16, 2014 37.88 38.32 37.80 38.03 3,762,061 +0.25(+0.67%)
Jun 13, 2014 37.53 37.86 37.40 37.78 2,012,015 +0.16(+0.42%)
Jun 12, 2014 37.39 37.70 37.03 37.62 2,564,774 +0.20(+0.53%)
Jun 11, 2014 37.66 37.73 37.35 37.42 2,354,513 -0.27(-0.71%)
Jun 10, 2014 37.49 37.87 37.49 37.69 2,659,409 -0.10(-0.25%)
Jun 06, 2014 38.09 38.18 37.74 37.79 2,353,184 -0.34(-0.90%)
Jun 05, 2014 37.73 38.15 37.62 38.13 2,589,091 +0.35(+0.92%)
Jun 04, 2014 37.57 37.79 37.40 37.78 2,666,884 +0.15(+0.40%)
Jun 03, 2014 37.61 37.76 37.52 37.63 2,095,846 +0.00(+0.00%)
Jun 02, 2014 37.63 37.78 37.50 37.63 2,146,929 -0.01(-0.02%)
May 30, 2014 37.39 37.66 37.31 37.64 2,912,088 +0.25(+0.66%)
May 29, 2014 37.42 37.46 37.15 37.39 2,393,719 +0.09(+0.24%)
May 28, 2014 37.29 37.38 37.15 37.30 2,669,965 +0.08(+0.22%)
May 27, 2014 37.25 37.40 37.08 37.22 2,225,886 +0.18(+0.50%)
May 23, 2014 37.08 37.03 37.03 37.03 2,104,748 -0.05(-0.15%)
May 22, 2014 36.90 37.16 36.87 37.09 1,235,779 +0.24(+0.65%)
May 21, 2014 37.08 37.12 36.73 36.85 2,664,082 -0.15(-0.41%)
May 20, 2014 37.15 37.38 36.68 37.00 4,597,511 -0.15(-0.41%)
May 19, 2014 37.70 37.74 37.04 37.15 4,372,262 -0.60(-1.59%)
May 16, 2014 37.63 37.76 37.40 37.75 3,561,114 +0.15(+0.40%)
May 15, 2014 37.78 38.02 37.47 37.60 4,121,414 -0.20(-0.52%)
May 14, 2014 37.63 38.03 37.50 37.80 2,931,998 +0.26(+0.69%)
May 13, 2014 37.72 37.86 37.25 37.54 3,609,353 -0.03(-0.07%)
May 12, 2014 38.03 38.15 37.42 37.57 6,256,369 -0.45(-1.19%)
May 09, 2014 39.02 39.23 37.96 38.02 6,249,709 -0.82(-2.11%)
May 08, 2014 39.43 39.46 38.64 38.84 6,411,542 -0.26(-0.67%)
May 07, 2014 38.67 39.16 38.65 39.10 2,822,545 +0.52(+1.35%)
May 06, 2014 38.59 38.86 38.55 38.58 2,429,849 +0.00(+0.00%)
May 05, 2014 38.43 38.71 38.26 38.58 3,218,691 +0.14(+0.37%)
May 02, 2014 38.97 39.22 38.12 38.44 4,014,432 -0.85(-2.17%)
May 01, 2014 39.30 39.48 39.00 39.29 3,678,267 +0.03(+0.09%)
Apr 30, 2014 39.28 39.56 39.24 39.26 2,488,591 +0.01(+0.03%)
Apr 29, 2014 39.49 39.62 39.16 39.24 3,452,384 -0.17(-0.43%)
Apr 28, 2014 39.00 39.43 38.92 39.41 3,300,996 +0.35(+0.90%)
Apr 25, 2014 38.53 39.07 38.22 39.06 2,925,654 +0.53(+1.37%)
Apr 24, 2014 38.38 38.64 38.05 38.53 2,022,902 +0.20(+0.51%)
Apr 23, 2014 38.53 38.78 38.32 38.34 2,343,543 -0.12(-0.32%)
Apr 22, 2014 38.40 38.51 38.22 38.46 2,533,029 +0.00(+0.00%)
Apr 21, 2014 38.26 38.66 38.20 38.46 3,023,677 +0.24(+0.62%)
Apr 17, 2014 38.89 38.22 38.22 38.22 3,978,874 -0.74(-1.89%)
Apr 16, 2014 38.75 38.97 38.43 38.96 3,833,101 +0.27(+0.70%)
Apr 15, 2014 37.81 38.78 37.81 38.69 5,832,326 +0.90(+2.38%)
Apr 14, 2014 37.71 37.86 37.45 37.79 2,755,992 +0.18(+0.47%)
Apr 11, 2014 37.48 37.75 37.40 37.61 3,123,603 +0.14(+0.36%)
Apr 10, 2014 37.48 37.76 37.29 37.48 3,365,638 +0.09(+0.25%)
Apr 09, 2014 37.55 37.62 36.94 37.38 4,124,084 -0.20(-0.52%)
Apr 08, 2014 37.09 37.61 36.81 37.58 5,004,438 +0.54(+1.46%)
Apr 07, 2014 36.77 37.49 36.77 37.04 4,505,032 +0.26(+0.72%)
Apr 04, 2014 36.36 37.02 36.36 36.77 4,400,933 +0.47(+1.30%)
Apr 03, 2014 36.32 36.59 36.23 36.30 4,071,783 +0.05(+0.15%)
Apr 02, 2014 36.17 36.29 35.79 36.25 3,488,086 +0.32(+0.89%)
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.