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 (%)
May 30, 2014 37.39 37.66 37.31 37.64 2,912,088 +0.25(+0.66%)
May 29, 2014 37.42 37.46 37.15 37.39 2,393,719 +0.09(+0.24%)
May 28, 2014 37.29 37.38 37.15 37.30 2,669,965 +0.08(+0.22%)
May 27, 2014 37.25 37.40 37.08 37.22 2,225,886 +0.18(+0.50%)
May 23, 2014 37.08 37.03 37.03 37.03 2,104,748 -0.05(-0.15%)
May 22, 2014 36.90 37.16 36.87 37.09 1,235,779 +0.24(+0.65%)
May 21, 2014 37.08 37.12 36.73 36.85 2,664,082 -0.15(-0.41%)
May 20, 2014 37.15 37.38 36.68 37.00 4,597,511 -0.15(-0.41%)
May 19, 2014 37.70 37.74 37.04 37.15 4,372,262 -0.60(-1.59%)
May 16, 2014 37.63 37.76 37.40 37.75 3,561,114 +0.15(+0.40%)
May 15, 2014 37.78 38.02 37.47 37.60 4,121,414 -0.20(-0.52%)
May 14, 2014 37.63 38.03 37.50 37.80 2,931,998 +0.26(+0.69%)
May 13, 2014 37.72 37.86 37.25 37.54 3,609,353 -0.03(-0.07%)
May 12, 2014 38.03 38.15 37.42 37.57 6,256,369 -0.45(-1.19%)
May 09, 2014 39.02 39.23 37.96 38.02 6,249,709 -0.82(-2.11%)
May 08, 2014 39.43 39.46 38.64 38.84 6,411,542 -0.26(-0.67%)
May 07, 2014 38.67 39.16 38.65 39.10 2,822,545 +0.52(+1.35%)
May 06, 2014 38.59 38.86 38.55 38.58 2,429,849 +0.00(+0.00%)
May 05, 2014 38.43 38.71 38.26 38.58 3,218,691 +0.14(+0.37%)
May 02, 2014 38.97 39.22 38.12 38.44 4,014,432 -0.85(-2.17%)
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.