Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.82 37.98 37.59 37.83 2,142,413 +0.02(+0.05%)
Aug 29, 2013 37.84 37.99 37.69 37.81 1,557,207 -0.16(-0.43%)
Aug 28, 2013 37.80 38.10 37.69 37.97 2,134,887 +0.09(+0.23%)
Aug 27, 2013 37.59 38.11 37.54 37.88 2,579,451 +0.07(+0.20%)
Aug 26, 2013 38.04 38.19 37.81 37.81 2,929,554 -0.26(-0.69%)
Aug 23, 2013 37.77 38.23 37.67 38.07 3,236,142 +0.36(+0.96%)
Aug 22, 2013 37.58 37.88 37.45 37.71 4,635,843 +0.22(+0.57%)
Aug 21, 2013 37.88 37.90 37.43 37.49 1,826,565 -0.46(-1.22%)
Aug 20, 2013 37.74 38.39 37.74 37.96 2,174,509 +0.22(+0.57%)
Aug 19, 2013 38.08 38.19 37.66 37.74 2,036,466 -0.36(-0.95%)
Aug 16, 2013 38.49 38.66 37.96 38.10 2,998,784 -0.50(-1.31%)
Aug 15, 2013 39.02 39.19 38.50 38.61 2,623,769 -0.57(-1.46%)
Aug 14, 2013 39.43 39.48 38.97 39.18 1,892,745 -0.32(-0.80%)
Aug 13, 2013 39.87 39.88 39.45 39.50 2,375,241 -0.38(-0.96%)
Aug 12, 2013 40.04 40.16 39.65 39.88 2,675,934 -0.27(-0.68%)
Aug 09, 2013 40.29 40.46 40.12 40.15 6,801,613 -0.19(-0.48%)
Aug 08, 2013 40.34 40.52 40.16 40.35 6,430,759 +0.03(+0.08%)
Aug 07, 2013 39.65 40.35 39.62 40.31 2,055,310 +0.49(+1.24%)
Aug 06, 2013 40.01 40.02 39.71 39.82 1,761,561 -0.15(-0.38%)
Aug 05, 2013 40.08 40.13 39.89 39.97 1,412,244 -0.23(-0.56%)
Aug 02, 2013 40.27 40.39 39.75 40.20 2,115,347 +0.03(+0.07%)
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.