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 (%)
Oct 31, 2014 44.24 44.28 43.59 43.84 3,643,925 -0.12(-0.28%)
Oct 30, 2014 43.21 43.97 43.15 43.96 4,051,245 +0.87(+2.02%)
Oct 29, 2014 43.48 43.58 42.67 43.09 3,936,154 -0.42(-0.95%)
Oct 28, 2014 43.43 43.51 43.02 43.50 2,558,785 +0.13(+0.30%)
Oct 27, 2014 43.24 43.24 43.15 43.37 3,051,997 +0.13(+0.30%)
Oct 24, 2014 42.96 43.29 42.82 43.24 2,140,385 +0.34(+0.79%)
Oct 23, 2014 42.94 43.15 42.59 42.90 3,339,052 +0.08(+0.18%)
Oct 22, 2014 42.20 42.86 42.15 42.83 5,355,471 +0.57(+1.36%)
Oct 21, 2014 42.22 42.36 42.01 42.25 5,026,989 -0.27(-0.63%)
Oct 20, 2014 42.03 42.56 42.02 42.52 3,905,121 +0.53(+1.25%)
Oct 17, 2014 42.44 42.44 41.37 42.00 5,573,507 -0.15(-0.36%)
Oct 16, 2014 41.98 42.45 41.95 42.15 6,053,512 -0.37(-0.88%)
Oct 15, 2014 42.51 42.96 41.53 42.52 7,472,816 -0.08(-0.18%)
Oct 14, 2014 41.57 42.99 41.43 42.60 9,905,892 +1.21(+2.93%)
Oct 13, 2014 40.92 41.81 40.89 41.39 7,625,626 +0.48(+1.17%)
Oct 10, 2014 40.48 41.09 40.48 40.91 5,013,232 +0.64(+1.60%)
Oct 09, 2014 40.63 40.98 40.22 40.27 5,408,005 -0.39(-0.97%)
Oct 08, 2014 39.57 40.69 39.55 40.66 5,844,460 +1.13(+2.85%)
Oct 07, 2014 39.48 39.84 39.38 39.53 2,908,392 -0.04(-0.10%)
Oct 06, 2014 39.57 39.73 39.39 39.57 1,971,093 +0.12(+0.30%)
Oct 03, 2014 39.31 39.56 39.02 39.46 1,706,285 +0.16(+0.41%)
Oct 02, 2014 39.42 39.62 39.27 39.30 1,959,118 -0.10(-0.25%)
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.