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 (%)
Jan 31, 2013 36.98 37.20 36.94 37.09 2,174,057 +0.07(+0.18%)
Jan 30, 2013 37.20 37.20 36.94 37.03 1,480,073 -0.12(-0.32%)
Jan 29, 2013 36.76 37.21 36.72 37.15 2,084,251 +0.32(+0.87%)
Jan 28, 2013 36.77 36.87 36.52 36.83 2,307,636 -0.03(-0.07%)
Jan 25, 2013 36.74 36.89 36.53 36.85 2,660,069 +0.11(+0.30%)
Jan 24, 2013 36.60 36.83 36.50 36.74 2,592,975 +0.21(+0.57%)
Jan 23, 2013 36.57 36.57 36.30 36.53 2,539,555 -0.01(-0.02%)
Jan 22, 2013 36.35 36.58 36.26 36.54 2,367,713 +0.16(+0.45%)
Jan 18, 2013 36.02 36.38 35.98 36.38 3,661,829 +0.33(+0.90%)
Jan 17, 2013 36.22 36.24 36.02 36.05 2,260,303 -0.02(-0.05%)
Jan 16, 2013 36.17 36.36 35.99 36.07 2,764,536 -0.02(-0.05%)
Jan 15, 2013 35.97 36.14 35.84 36.09 4,683,564 -0.26(-0.72%)
Jan 14, 2013 36.52 36.56 36.33 36.35 2,129,562 -0.11(-0.30%)
Jan 11, 2013 36.66 36.68 36.34 36.46 2,348,498 -0.12(-0.32%)
Jan 10, 2013 36.73 36.79 36.44 36.58 2,957,729 -0.01(-0.04%)
Jan 09, 2013 36.63 36.63 36.38 36.59 2,694,233 +0.05(+0.14%)
Jan 08, 2013 36.67 36.77 36.40 36.54 3,207,783 -0.21(-0.57%)
Jan 07, 2013 37.01 37.08 36.72 36.75 2,009,260 -0.36(-0.97%)
Jan 04, 2013 36.97 37.13 36.90 37.11 2,331,844 +0.21(+0.57%)
Jan 03, 2013 36.89 37.07 36.81 36.90 2,083,335 -0.01(-0.02%)
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.