Consolidated Edison (NY: ED )

97.35 +0.76 (+0.79%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 41.09 41.12 40.75 40.89 1,594,864 -0.09(-0.23%)
Aug 30, 2012 40.93 41.08 40.79 40.99 1,144,314 -0.01(-0.03%)
Aug 29, 2012 41.20 41.29 40.99 41.00 1,361,385 -0.31(-0.75%)
Aug 27, 2012 41.39 41.52 41.28 41.31 1,281,760 -0.12(-0.29%)
Aug 24, 2012 41.12 41.47 41.10 41.43 942,368 +0.29(+0.70%)
Aug 23, 2012 41.54 41.56 41.07 41.14 1,320,108 -0.42(-1.01%)
Aug 22, 2012 41.29 41.66 41.29 41.56 1,871,366 +0.15(+0.36%)
Aug 21, 2012 41.76 41.87 41.41 41.41 1,663,118 -0.38(-0.92%)
Aug 20, 2012 41.53 41.81 41.45 41.80 1,629,737 +0.19(+0.45%)
Aug 17, 2012 41.76 41.89 41.58 41.61 2,553,526 -0.08(-0.19%)
Aug 16, 2012 42.24 42.32 41.62 41.69 5,003,598 -0.59(-1.40%)
Aug 15, 2012 42.64 42.65 42.25 42.28 2,013,751 -0.35(-0.82%)
Aug 14, 2012 42.70 42.86 42.54 42.64 1,407,820 -0.06(-0.14%)
Aug 13, 2012 42.81 42.84 42.63 42.70 1,516,937 +0.02(+0.04%)
Aug 10, 2012 42.53 42.73 42.38 42.68 1,538,969 +0.19(+0.44%)
Aug 09, 2012 42.74 42.86 42.45 42.49 1,455,541 -0.20(-0.47%)
Aug 08, 2012 43.01 43.05 42.54 42.69 2,043,186 -0.27(-0.64%)
Aug 07, 2012 43.27 43.31 42.94 42.97 2,000,520 -0.17(-0.39%)
Aug 06, 2012 43.31 43.44 43.12 43.13 1,734,534 -0.07(-0.17%)
Aug 03, 2012 43.38 43.46 42.77 43.21 3,500,967 +0.27(+0.64%)
Aug 02, 2012 42.83 42.99 42.51 42.93 1,867,726 -0.13(-0.31%)
Aug 01, 2012 43.23 44.09 43.00 43.07 1,599,662 -0.03(-0.08%)
Jul 31, 2012 43.43 43.57 43.07 43.10 1,821,925 -0.29(-0.68%)
Jul 30, 2012 43.29 43.50 43.10 43.39 1,975,420 +0.03(+0.06%)
Jul 27, 2012 43.21 43.67 43.17 43.37 2,440,640 +0.32(+0.75%)
Jul 26, 2012 42.67 43.13 42.63 43.05 2,084,829 +0.63(+1.48%)
Jul 25, 2012 42.61 42.71 42.28 42.42 2,562,327 -0.07(-0.16%)
Jul 24, 2012 42.54 42.60 42.23 42.49 2,293,013 +0.01(+0.03%)
Jul 23, 2012 42.37 42.73 42.32 42.47 1,517,190 -0.14(-0.33%)
Jul 20, 2012 42.33 42.77 42.20 42.61 3,688,629 +0.27(+0.65%)
Jul 19, 2012 42.36 42.41 41.96 42.34 1,455,499 -0.09(-0.22%)
Jul 18, 2012 42.30 42.50 42.23 42.43 1,700,238 +0.06(+0.14%)
Jul 17, 2012 42.28 42.49 42.15 42.37 1,488,665 +0.18(+0.43%)
Jul 16, 2012 42.24 42.31 42.13 42.19 1,277,908 -0.19(-0.44%)
Jul 13, 2012 41.99 42.39 41.98 42.38 1,623,608 +0.37(+0.87%)
Jul 12, 2012 41.88 42.13 41.80 42.01 1,845,356 -0.01(-0.02%)
Jul 11, 2012 41.79 42.08 41.69 42.02 1,697,587 +0.23(+0.56%)
Jul 10, 2012 41.76 41.98 41.68 41.78 1,947,745 +0.13(+0.30%)
Jul 09, 2012 41.50 41.78 41.42 41.66 1,432,637 +0.13(+0.32%)
Jul 06, 2012 41.25 41.62 41.16 41.52 1,327,669 +0.03(+0.08%)
Jul 05, 2012 41.74 41.74 41.44 41.49 1,192,237 -0.32(-0.77%)
Jul 03, 2012 41.86 41.96 41.62 41.81 1,114,556 -0.10(-0.24%)
Jul 02, 2012 41.59 41.95 41.56 41.91 1,868,480 +0.35(+0.85%)
Jun 29, 2012 41.66 41.86 41.35 41.56 2,962,133 +0.08(+0.19%)
Jun 28, 2012 40.94 41.49 40.94 41.48 1,874,139 +0.15(+0.37%)
Jun 27, 2012 41.00 41.42 40.99 41.32 2,213,324 +0.39(+0.96%)
Jun 26, 2012 40.98 41.10 40.87 40.93 1,657,098 +0.01(+0.02%)
Jun 25, 2012 40.93 41.07 40.71 40.92 2,277,737 -0.17(-0.42%)
Jun 22, 2012 41.10 41.28 40.85 41.10 6,917,571 +0.15(+0.36%)
Jun 21, 2012 41.30 41.51 40.91 40.95 2,791,604 -0.15(-0.36%)
Jun 20, 2012 41.78 41.90 40.98 41.10 4,263,166 -0.86(-2.05%)
Jun 19, 2012 42.52 42.53 41.90 41.96 2,998,633 -0.46(-1.09%)
Jun 18, 2012 42.22 42.50 42.11 42.42 2,189,036 +0.25(+0.60%)
Jun 15, 2012 41.97 42.28 41.90 42.16 3,267,652 +0.35(+0.83%)
Jun 14, 2012 41.63 41.85 41.56 41.82 1,853,853 +0.15(+0.37%)
Jun 13, 2012 41.59 41.75 41.34 41.66 1,746,469 +0.11(+0.27%)
Jun 12, 2012 41.32 41.58 41.18 41.55 2,472,958 +0.27(+0.65%)
Jun 11, 2012 41.75 41.75 41.26 41.28 2,524,233 -0.31(-0.74%)
Jun 08, 2012 41.24 41.59 41.17 41.59 1,958,171 +0.38(+0.92%)
Jun 07, 2012 41.15 41.32 41.05 41.21 4,399,791 +0.27(+0.65%)
Jun 06, 2012 40.63 40.94 40.49 40.94 1,856,605 +0.48(+1.19%)
Jun 05, 2012 40.47 40.75 40.41 40.46 2,034,712 -0.10(-0.25%)
Jun 04, 2012 40.32 40.58 40.21 40.56 1,931,945 +0.27(+0.68%)
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.