Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 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%)
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.