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 (%)
Jul 31, 2013 39.45 39.58 39.05 39.22 2,403,428 -0.26(-0.66%)
Jul 30, 2013 39.62 39.76 39.35 39.49 1,645,914 +0.02(+0.05%)
Jul 29, 2013 39.13 39.60 39.02 39.47 2,190,720 +0.22(+0.57%)
Jul 26, 2013 38.82 39.26 38.67 39.24 1,779,205 +0.33(+0.86%)
Jul 25, 2013 39.00 39.19 38.73 38.91 2,815,541 -0.14(-0.35%)
Jul 24, 2013 39.52 39.61 38.92 39.05 1,574,907 -0.50(-1.27%)
Jul 23, 2013 39.40 39.67 39.27 39.55 1,760,666 +0.18(+0.45%)
Jul 22, 2013 39.53 39.58 39.28 39.38 2,152,567 -0.23(-0.58%)
Jul 19, 2013 39.47 39.68 39.34 39.60 3,601,025 +0.24(+0.60%)
Jul 18, 2013 39.21 39.55 39.17 39.37 2,481,431 +0.28(+0.72%)
Jul 17, 2013 39.34 39.45 38.99 39.09 1,691,853 -0.03(-0.08%)
Jul 16, 2013 39.32 39.38 38.93 39.12 2,040,828 -0.20(-0.52%)
Jul 15, 2013 38.68 39.38 38.64 39.32 2,431,670 +0.56(+1.44%)
Jul 12, 2013 38.48 38.82 38.22 38.77 2,694,798 +0.26(+0.66%)
Jul 11, 2013 38.18 38.52 38.18 38.51 2,418,073 +0.61(+1.61%)
Jul 10, 2013 37.90 38.05 37.52 37.90 2,525,333 +0.00(+0.00%)
Jul 09, 2013 37.90 38.00 37.71 37.90 2,494,237 +0.10(+0.26%)
Jul 08, 2013 37.60 37.81 37.43 37.80 2,960,015 +0.37(+1.00%)
Jul 05, 2013 37.63 37.63 37.04 37.43 1,887,880 -0.20(-0.52%)
Jul 03, 2013 37.60 37.71 37.44 37.63 1,107,967 -0.07(-0.17%)
Jul 02, 2013 37.61 37.96 37.54 37.69 2,341,196 +0.03(+0.09%)
Jul 01, 2013 38.32 38.42 37.55 37.66 2,595,576 -0.52(-1.37%)
Jun 28, 2013 37.86 38.25 37.67 38.18 7,814,683 +0.18(+0.47%)
Jun 27, 2013 38.14 38.45 37.92 38.01 2,743,292 -0.05(-0.12%)
Jun 26, 2013 37.63 38.12 37.59 38.05 2,974,658 +0.71(+1.89%)
Jun 25, 2013 37.00 37.49 36.77 37.35 2,635,928 +0.48(+1.31%)
Jun 24, 2013 36.66 37.10 36.29 36.86 3,692,756 -0.07(-0.18%)
Jun 21, 2013 36.82 37.22 36.41 36.93 4,966,016 +0.40(+1.09%)
Jun 20, 2013 37.33 37.44 36.47 36.53 3,818,838 -0.98(-2.62%)
Jun 19, 2013 38.51 38.60 37.50 37.51 2,652,276 -1.09(-2.83%)
Jun 18, 2013 38.30 38.60 38.07 38.60 3,029,810 +0.25(+0.65%)
Jun 17, 2013 38.15 38.44 38.14 38.35 3,874,836 +0.49(+1.30%)
Jun 14, 2013 37.88 38.06 37.69 37.86 3,143,637 +0.17(+0.45%)
Jun 13, 2013 37.17 37.71 37.00 37.69 3,104,886 +0.52(+1.39%)
Jun 12, 2013 37.54 37.66 37.06 37.18 2,152,717 -0.25(-0.67%)
Jun 11, 2013 37.40 37.75 37.33 37.42 1,917,323 -0.16(-0.44%)
Jun 10, 2013 37.65 37.78 37.41 37.59 1,850,349 -0.02(-0.05%)
Jun 07, 2013 37.59 37.82 37.25 37.61 2,189,900 +0.07(+0.17%)
Jun 06, 2013 37.31 37.80 37.04 37.54 3,502,634 +0.22(+0.60%)
Jun 05, 2013 36.90 37.45 36.67 37.32 4,771,568 +0.33(+0.89%)
Jun 04, 2013 37.29 37.36 36.82 36.99 3,522,510 -0.32(-0.86%)
Jun 03, 2013 37.33 37.54 36.56 37.31 5,676,104 -0.06(-0.16%)
May 31, 2013 37.67 38.11 37.37 37.37 3,592,189 -0.40(-1.06%)
May 30, 2013 37.93 38.29 37.66 37.77 3,801,030 -0.04(-0.10%)
May 29, 2013 38.16 38.23 37.23 37.81 4,439,909 -0.54(-1.40%)
May 28, 2013 38.42 38.56 38.18 38.35 3,452,993 -0.07(-0.17%)
May 24, 2013 38.48 38.62 38.22 38.41 2,122,039 -0.23(-0.59%)
May 23, 2013 38.88 38.92 38.21 38.64 3,027,740 -0.39(-1.01%)
May 22, 2013 39.80 40.05 38.95 39.03 3,091,577 -0.83(-2.07%)
May 21, 2013 39.91 40.07 39.58 39.86 1,895,843 -0.02(-0.05%)
May 20, 2013 39.81 39.98 39.63 39.88 2,011,206 +0.07(+0.18%)
May 17, 2013 39.38 39.81 39.38 39.81 2,699,268 +0.41(+1.05%)
May 16, 2013 39.66 39.74 39.34 39.40 2,176,419 -0.35(-0.87%)
May 15, 2013 39.53 40.11 39.49 39.74 2,654,518 +0.16(+0.41%)
May 13, 2013 39.78 39.86 39.52 39.58 2,416,338 -0.34(-0.84%)
May 10, 2013 39.84 39.92 39.63 39.92 6,651,607 +0.08(+0.20%)
May 09, 2013 40.40 40.51 39.71 39.84 6,774,615 -0.54(-1.33%)
May 08, 2013 40.79 40.95 40.32 40.38 2,020,330 -0.51(-1.24%)
May 07, 2013 40.79 40.97 40.65 40.88 3,050,763 +0.22(+0.54%)
May 06, 2013 41.19 41.28 40.65 40.66 3,264,519 -0.61(-1.48%)
May 03, 2013 41.37 41.46 40.86 41.27 3,192,421 +0.02(+0.05%)
May 02, 2013 41.05 41.29 40.85 41.25 2,436,044 +0.20(+0.49%)
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.