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, 2011 35.37 35.79 35.33 35.34 3,202,867 -0.18(-0.51%)
Sep 29, 2011 35.18 35.54 35.07 35.52 4,164,377 +0.74(+2.14%)
Sep 28, 2011 35.09 35.29 34.71 34.78 4,161,292 -0.30(-0.87%)
Sep 27, 2011 35.55 35.60 34.96 35.08 4,225,652 -0.12(-0.33%)
Sep 26, 2011 35.48 35.53 34.97 35.20 3,937,925 +0.03(+0.09%)
Sep 23, 2011 35.23 35.34 34.97 35.17 4,105,749 -0.10(-0.28%)
Sep 22, 2011 34.83 35.42 34.73 35.27 5,837,059 -0.22(-0.63%)
Sep 21, 2011 35.70 36.05 35.45 35.49 4,463,050 -0.52(-1.45%)
Sep 20, 2011 35.63 36.44 35.60 36.01 3,354,924 +0.53(+1.48%)
Sep 19, 2011 35.24 35.58 35.11 35.49 2,604,758 -0.11(-0.30%)
Sep 16, 2011 35.60 35.83 35.41 35.59 4,463,617 +0.21(+0.60%)
Sep 15, 2011 35.40 35.46 35.20 35.38 4,904,473 +0.33(+0.94%)
Sep 14, 2011 35.02 35.35 34.70 35.05 3,925,210 +0.17(+0.48%)
Sep 13, 2011 34.64 34.94 34.38 34.88 3,284,320 +0.31(+0.90%)
Sep 12, 2011 34.15 34.57 33.98 34.57 3,906,039 +0.41(+1.20%)
Sep 09, 2011 34.62 34.62 34.01 34.17 4,320,316 -0.58(-1.66%)
Sep 08, 2011 34.76 35.08 34.63 34.74 6,464,701 -0.01(-0.04%)
Sep 07, 2011 34.79 34.82 34.53 34.75 3,811,828 +0.18(+0.52%)
Sep 06, 2011 34.09 34.62 33.86 34.57 6,350,580 -0.18(-0.52%)
Sep 02, 2011 34.36 34.87 34.31 34.75 5,218,223 +0.07(+0.21%)
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.