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 (%)
Sep 28, 2012 38.35 38.69 38.27 38.64 2,356,464 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,810 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,347 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,683 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.37 2,572,946 +0.25(+0.64%)
Sep 21, 2012 38.44 38.47 38.11 38.13 4,078,785 -0.25(-0.64%)
Sep 20, 2012 38.28 38.54 38.28 38.37 2,199,265 +0.01(+0.03%)
Sep 19, 2012 38.46 38.57 38.30 38.36 1,839,849 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.37 2,287,234 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,683 -0.13(-0.33%)
Sep 14, 2012 39.26 39.34 38.46 38.59 3,431,837 -0.76(-1.93%)
Sep 13, 2012 38.73 39.35 38.73 39.35 1,882,093 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,882 -0.08(-0.22%)
Sep 11, 2012 39.02 39.04 38.91 38.91 1,046,335 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,869 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,687 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,370 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,591 -0.35(-0.90%)
Sep 04, 2012 39.12 39.37 39.04 39.28 1,496,238 +0.17(+0.43%)
Aug 31, 2012 39.30 39.33 38.97 39.11 1,667,675 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,556 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,537 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,276 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,390 +0.28(+0.70%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,375 -0.40(-1.01%)
Aug 22, 2012 39.48 39.84 39.48 39.75 1,956,800 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,739,045 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.64 39.97 1,704,140 +0.18(+0.45%)
Aug 17, 2012 39.94 40.06 39.77 39.79 2,670,103 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,232,029 -0.57(-1.40%)
Aug 15, 2012 40.77 40.79 40.41 40.44 2,105,685 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.68 40.77 1,472,092 -0.06(-0.14%)
Aug 13, 2012 40.94 40.97 40.77 40.83 1,586,190 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,228 +0.18(+0.44%)
Aug 09, 2012 40.87 40.99 40.60 40.64 1,521,991 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,464 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.06 41.09 2,091,850 -0.16(-0.39%)
Aug 06, 2012 41.42 41.54 41.24 41.25 1,813,721 -0.07(-0.17%)
Aug 03, 2012 41.49 41.56 40.90 41.32 3,660,798 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,994 -0.13(-0.31%)
Aug 01, 2012 41.35 42.16 41.12 41.19 1,672,692 -0.03(-0.08%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,102 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,605 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.47 2,552,064 +0.31(+0.75%)
Jul 26, 2012 40.80 41.24 40.76 41.17 2,180,009 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,306 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,697 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,455 -0.13(-0.33%)
Jul 20, 2012 40.48 40.90 40.36 40.75 3,857,027 +0.26(+0.65%)
Jul 19, 2012 40.52 40.55 40.13 40.49 1,521,947 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,860 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,627 +0.17(+0.43%)
Jul 16, 2012 40.40 40.46 40.29 40.35 1,336,249 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.14 40.53 1,697,731 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,603 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,087 +0.22(+0.56%)
Jul 10, 2012 39.93 40.14 39.86 39.96 2,036,666 +0.12(+0.30%)
Jul 09, 2012 39.68 39.95 39.61 39.84 1,498,041 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,282 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.63 39.68 1,246,667 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.98 1,165,439 -0.10(-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.