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 30, 2013 37.00 37.25 36.88 37.10 2,756,459 -0.01(-0.02%)
Sep 27, 2013 37.32 37.47 37.02 37.10 1,615,111 -0.33(-0.88%)
Sep 26, 2013 37.51 37.67 37.22 37.43 1,978,479 -0.09(-0.25%)
Sep 25, 2013 37.82 37.93 37.51 37.53 1,583,453 -0.32(-0.85%)
Sep 24, 2013 37.83 37.98 37.69 37.85 2,228,682 -0.09(-0.25%)
Sep 23, 2013 37.57 38.17 37.36 37.94 2,156,112 +0.29(+0.77%)
Sep 20, 2013 38.05 38.12 37.46 37.65 4,567,038 -0.41(-1.08%)
Sep 19, 2013 38.39 38.57 37.95 38.06 2,087,572 -0.28(-0.72%)
Sep 18, 2013 37.35 38.54 37.11 38.34 3,988,741 +1.15(+3.09%)
Sep 17, 2013 37.21 37.33 37.08 37.19 2,083,231 +0.11(+0.31%)
Sep 16, 2013 37.48 37.59 37.02 37.08 3,314,148 +0.15(+0.42%)
Sep 13, 2013 36.82 37.09 36.75 36.92 2,047,500 +0.17(+0.46%)
Sep 12, 2013 37.01 37.17 36.67 36.75 2,939,457 -0.25(-0.67%)
Sep 11, 2013 37.36 37.45 36.82 37.00 4,276,489 -0.61(-1.61%)
Sep 10, 2013 37.64 37.71 37.42 37.61 3,255,798 +0.05(+0.13%)
Sep 09, 2013 37.40 37.63 37.30 37.56 1,812,828 +0.16(+0.43%)
Sep 06, 2013 37.30 37.79 37.30 37.40 3,836,903 +0.30(+0.80%)
Sep 05, 2013 37.37 37.49 37.10 37.10 2,396,857 -0.30(-0.79%)
Sep 04, 2013 37.45 37.55 37.09 37.40 2,399,703 +0.06(+0.16%)
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.