Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.15 36.38 35.96 36.30 3,555,035 +0.32(+0.90%)
Mar 28, 2014 36.28 36.35 35.88 35.97 3,219,868 -0.31(-0.86%)
Mar 27, 2014 35.86 36.30 35.86 36.28 3,129,691 +0.32(+0.90%)
Mar 26, 2014 35.98 36.15 35.88 35.96 3,093,697 +0.07(+0.21%)
Mar 25, 2014 35.71 35.96 35.55 35.88 3,730,160 +0.25(+0.70%)
Mar 24, 2014 35.53 35.82 35.47 35.63 2,954,767 +0.14(+0.40%)
Mar 21, 2014 36.00 36.09 35.47 35.49 5,887,997 -0.22(-0.61%)
Mar 20, 2014 35.63 35.71 35.34 35.71 4,019,400 +0.07(+0.19%)
Mar 19, 2014 36.76 36.78 35.54 35.64 8,033,140 -1.17(-3.18%)
Mar 18, 2014 37.25 37.30 36.78 36.81 3,335,477 -0.43(-1.16%)
Mar 17, 2014 37.01 37.30 36.64 37.24 4,218,575 +0.26(+0.71%)
Mar 14, 2014 36.30 37.07 36.30 36.98 5,339,131 +0.66(+1.81%)
Mar 13, 2014 36.54 36.90 35.94 36.32 10,094,431 -0.63(-1.70%)
Mar 12, 2014 37.27 37.45 36.65 36.95 9,972,155 -0.34(-0.91%)
Mar 11, 2014 37.55 37.57 37.29 37.29 1,636,817 -0.24(-0.65%)
Mar 10, 2014 37.49 37.56 37.27 37.53 2,161,888 +0.03(+0.07%)
Mar 07, 2014 37.36 37.51 37.08 37.51 3,095,997 +0.10(+0.27%)
Mar 06, 2014 37.67 37.78 37.38 37.41 3,037,136 +0.01(+0.02%)
Mar 05, 2014 37.62 37.70 37.34 37.40 2,142,811 -0.26(-0.68%)
Mar 04, 2014 37.78 37.89 37.53 37.66 2,680,829 +0.14(+0.36%)
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.