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 (%)
Aug 30, 2013 37.20 37.35 36.96 37.20 2,178,481 +0.02(+0.05%)
Aug 29, 2013 37.22 37.36 37.06 37.18 1,583,424 -0.16(-0.42%)
Aug 28, 2013 37.17 37.47 37.06 37.34 2,170,829 +0.09(+0.23%)
Aug 27, 2013 36.97 37.48 36.92 37.26 2,622,877 +0.07(+0.20%)
Aug 26, 2013 37.41 37.55 37.18 37.18 2,978,875 -0.26(-0.69%)
Aug 23, 2013 37.14 37.60 37.05 37.44 3,290,624 +0.36(+0.96%)
Aug 22, 2013 36.96 37.26 36.83 37.08 4,713,890 +0.21(+0.57%)
Aug 21, 2013 37.25 37.28 36.81 36.87 1,857,316 -0.46(-1.22%)
Aug 20, 2013 37.12 37.75 37.12 37.33 2,211,118 +0.21(+0.57%)
Aug 19, 2013 37.45 37.56 37.04 37.12 2,070,751 -0.36(-0.95%)
Aug 16, 2013 37.86 38.02 37.33 37.47 3,049,270 -0.50(-1.31%)
Aug 15, 2013 38.37 38.55 37.86 37.97 2,667,941 -0.56(-1.46%)
Aug 14, 2013 38.78 38.83 38.33 38.53 1,924,610 -0.31(-0.80%)
Aug 13, 2013 39.21 39.22 38.79 38.84 2,415,229 -0.38(-0.96%)
Aug 12, 2013 39.37 39.49 38.99 39.22 2,720,984 -0.27(-0.68%)
Aug 09, 2013 39.62 39.79 39.46 39.49 6,916,122 -0.19(-0.48%)
Aug 08, 2013 39.67 39.85 39.49 39.68 6,539,024 +0.03(+0.08%)
Aug 07, 2013 39.00 39.68 38.96 39.65 2,089,913 +0.48(+1.24%)
Aug 06, 2013 39.34 39.36 39.06 39.16 1,791,218 -0.15(-0.38%)
Aug 05, 2013 39.42 39.47 39.23 39.31 1,436,020 -0.22(-0.56%)
Aug 02, 2013 39.60 39.72 39.09 39.53 2,150,960 +0.03(+0.07%)
Aug 01, 2013 39.38 39.59 39.17 39.51 2,036,798 +0.28(+0.72%)
Jul 31, 2013 39.45 39.58 39.05 39.23 2,403,321 -0.26(-0.66%)
Jul 30, 2013 39.62 39.76 39.35 39.49 1,645,841 +0.02(+0.05%)
Jul 29, 2013 39.13 39.60 39.02 39.47 2,190,623 +0.22(+0.57%)
Jul 26, 2013 38.82 39.26 38.67 39.25 1,779,126 +0.33(+0.86%)
Jul 25, 2013 39.00 39.19 38.73 38.91 2,815,416 -0.14(-0.35%)
Jul 24, 2013 39.52 39.61 38.92 39.05 1,574,837 -0.50(-1.27%)
Jul 23, 2013 39.40 39.67 39.27 39.55 1,760,588 +0.18(+0.45%)
Jul 22, 2013 39.53 39.58 39.28 39.38 2,152,472 -0.23(-0.58%)
Jul 19, 2013 39.48 39.68 39.34 39.61 3,600,866 +0.24(+0.60%)
Jul 18, 2013 39.21 39.55 39.17 39.37 2,481,321 +0.28(+0.72%)
Jul 17, 2013 39.34 39.45 38.99 39.09 1,691,778 -0.03(-0.08%)
Jul 16, 2013 39.32 39.38 38.93 39.12 2,040,738 -0.20(-0.52%)
Jul 15, 2013 38.68 39.38 38.64 39.32 2,431,562 +0.56(+1.44%)
Jul 12, 2013 38.48 38.82 38.22 38.77 2,694,678 +0.26(+0.66%)
Jul 11, 2013 38.18 38.52 38.18 38.51 2,417,966 +0.61(+1.61%)
Jul 10, 2013 37.90 38.05 37.52 37.90 2,525,221 +0.00(+0.00%)
Jul 09, 2013 37.90 38.00 37.71 37.90 2,494,126 +0.10(+0.26%)
Jul 08, 2013 37.60 37.81 37.43 37.81 2,959,883 +0.37(+1.00%)
Jul 05, 2013 37.63 37.63 37.04 37.43 1,887,797 -0.20(-0.52%)
Jul 03, 2013 37.60 37.71 37.45 37.63 1,107,918 -0.07(-0.17%)
Jul 02, 2013 37.61 37.96 37.54 37.69 2,341,092 +0.03(+0.09%)
Jul 01, 2013 38.32 38.42 37.56 37.66 2,595,461 -0.52(-1.37%)
Jun 28, 2013 37.86 38.25 37.67 38.19 7,814,337 +0.18(+0.47%)
Jun 27, 2013 38.15 38.45 37.92 38.01 2,743,171 -0.05(-0.12%)
Jun 26, 2013 37.64 38.12 37.59 38.05 2,974,526 +0.71(+1.89%)
Jun 25, 2013 37.00 37.49 36.77 37.35 2,635,811 +0.48(+1.31%)
Jun 24, 2013 36.66 37.10 36.29 36.86 3,692,593 -0.07(-0.18%)
Jun 21, 2013 36.82 37.22 36.41 36.93 4,965,796 +0.40(+1.09%)
Jun 20, 2013 37.33 37.44 36.48 36.53 3,818,669 -0.98(-2.62%)
Jun 19, 2013 38.51 38.60 37.50 37.51 2,652,158 -1.09(-2.83%)
Jun 18, 2013 38.30 38.60 38.07 38.60 3,029,676 +0.25(+0.65%)
Jun 17, 2013 38.15 38.44 38.14 38.36 3,874,665 +0.49(+1.30%)
Jun 14, 2013 37.88 38.06 37.69 37.86 3,143,498 +0.17(+0.45%)
Jun 13, 2013 37.17 37.71 37.00 37.69 3,104,748 +0.52(+1.39%)
Jun 12, 2013 37.54 37.66 37.06 37.18 2,152,622 -0.25(-0.66%)
Jun 11, 2013 37.41 37.75 37.33 37.43 1,917,238 -0.16(-0.44%)
Jun 10, 2013 37.65 37.79 37.41 37.59 1,850,267 -0.02(-0.05%)
Jun 07, 2013 37.60 37.82 37.25 37.61 2,189,803 +0.07(+0.17%)
Jun 06, 2013 37.31 37.81 37.04 37.54 3,502,479 +0.22(+0.60%)
Jun 05, 2013 36.90 37.45 36.67 37.32 4,771,357 +0.33(+0.89%)
Jun 04, 2013 37.29 37.36 36.82 36.99 3,522,353 -0.32(-0.86%)
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.