Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 40.84 40.98 40.51 40.53 1,937,261 -0.28(-0.68%)
Jul 30, 2012 40.71 40.91 40.54 40.81 2,100,473 +0.03(+0.06%)
Jul 27, 2012 40.63 41.07 40.60 40.79 2,595,144 +0.30(+0.75%)
Jul 26, 2012 40.13 40.56 40.09 40.48 2,216,809 +0.59(+1.48%)
Jul 25, 2012 40.08 40.17 39.76 39.89 2,724,534 -0.06(-0.16%)
Jul 24, 2012 40.01 40.06 39.72 39.96 2,438,172 +0.01(+0.03%)
Jul 23, 2012 39.85 40.19 39.80 39.94 1,613,235 -0.13(-0.33%)
Jul 20, 2012 39.81 40.22 39.69 40.08 3,922,137 +0.26(+0.65%)
Jul 19, 2012 39.84 39.88 39.46 39.82 1,547,639 -0.09(-0.22%)
Jul 18, 2012 39.78 39.97 39.72 39.91 1,807,871 +0.06(+0.14%)
Jul 17, 2012 39.77 39.96 39.64 39.85 1,582,904 +0.17(+0.43%)
Jul 16, 2012 39.73 39.79 39.62 39.68 1,358,806 -0.18(-0.44%)
Jul 13, 2012 39.49 39.87 39.48 39.86 1,726,389 +0.35(+0.87%)
Jul 12, 2012 39.39 39.62 39.31 39.51 1,962,176 -0.01(-0.02%)
Jul 11, 2012 39.30 39.57 39.21 39.52 1,805,052 +0.22(+0.56%)
Jul 10, 2012 39.27 39.48 39.20 39.30 2,071,046 +0.12(+0.30%)
Jul 09, 2012 39.03 39.29 38.96 39.18 1,523,329 +0.13(+0.32%)
Jul 06, 2012 38.79 39.14 38.71 39.05 1,411,717 +0.03(+0.08%)
Jul 05, 2012 39.26 39.26 38.98 39.02 1,267,711 -0.30(-0.77%)
Jul 03, 2012 39.37 39.46 39.15 39.32 1,185,112 -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.