Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.76 36.44 35.70 36.38 4,879,359 +0.34(+0.95%)
Jan 30, 2014 35.82 36.10 35.66 36.04 2,250,743 +0.43(+1.22%)
Jan 29, 2014 35.49 35.78 35.44 35.60 3,428,901 +0.08(+0.23%)
Jan 28, 2014 35.77 35.84 35.50 35.52 3,655,904 -0.19(-0.52%)
Jan 27, 2014 36.08 36.08 35.67 35.71 4,345,453 -0.16(-0.45%)
Jan 24, 2014 36.00 36.41 35.84 35.87 3,925,974 -0.19(-0.54%)
Jan 23, 2014 36.08 36.21 35.90 36.06 3,600,770 -0.15(-0.41%)
Jan 22, 2014 36.39 36.52 36.16 36.21 2,593,226 -0.15(-0.42%)
Jan 21, 2014 36.10 36.37 36.10 36.37 3,230,453 +0.29(+0.80%)
Jan 17, 2014 36.25 36.08 36.08 36.08 3,182,432 +0.01(+0.04%)
Jan 16, 2014 35.98 36.06 35.80 36.06 2,733,997 +0.07(+0.20%)
Jan 15, 2014 35.96 36.17 35.92 35.99 2,209,547 +0.03(+0.09%)
Jan 14, 2014 36.02 36.18 35.91 35.96 2,022,633 -0.09(-0.26%)
Jan 13, 2014 36.24 36.33 35.95 36.05 2,386,884 -0.27(-0.75%)
Jan 10, 2014 36.04 36.61 35.98 36.33 2,855,412 +0.50(+1.40%)
Jan 09, 2014 35.71 35.96 35.52 35.82 3,044,993 +0.11(+0.32%)
Jan 08, 2014 36.10 36.12 35.64 35.71 3,342,776 -0.36(-1.00%)
Jan 07, 2014 35.67 36.13 35.56 36.07 4,547,906 +0.39(+1.09%)
Jan 06, 2014 35.70 35.80 35.51 35.68 3,287,096 -0.05(-0.15%)
Jan 03, 2014 35.82 35.96 35.34 35.74 5,644,926 -0.34(-0.95%)
Jan 02, 2014 36.87 36.87 36.04 36.08 4,981,576 -0.88(-2.39%)
Dec 31, 2013 36.88 36.96 36.96 36.96 3,099,125 +0.03(+0.09%)
Dec 30, 2013 36.84 37.00 36.79 36.93 1,739,617 +0.12(+0.33%)
Dec 27, 2013 36.77 37.02 36.68 36.81 1,568,651 +0.04(+0.11%)
Dec 26, 2013 36.90 37.00 36.63 36.77 2,162,980 -0.16(-0.43%)
Dec 24, 2013 36.67 37.15 36.56 36.93 1,942,546 +0.31(+0.84%)
Dec 23, 2013 36.76 36.87 36.51 36.62 3,460,815 +0.00(+0.00%)
Dec 20, 2013 36.71 37.07 36.57 36.62 5,823,052 -0.05(-0.15%)
Dec 19, 2013 36.92 36.92 36.45 36.67 2,135,234 -0.37(-1.01%)
Dec 18, 2013 36.59 37.11 36.29 37.05 3,301,171 +0.43(+1.19%)
Dec 17, 2013 36.51 36.86 36.47 36.61 4,141,872 +0.11(+0.31%)
Dec 16, 2013 36.65 36.76 36.30 36.50 3,105,279 +0.17(+0.48%)
Dec 13, 2013 36.41 36.57 36.22 36.33 1,934,347 -0.05(-0.13%)
Dec 12, 2013 36.46 36.71 36.33 36.37 3,079,297 -0.04(-0.11%)
Dec 11, 2013 36.69 36.75 36.39 36.41 2,648,672 -0.25(-0.69%)
Dec 10, 2013 37.05 37.14 36.65 36.67 2,775,057 -0.48(-1.30%)
Dec 09, 2013 37.21 37.34 36.77 37.15 3,074,523 -0.19(-0.52%)
Dec 06, 2013 36.90 37.36 36.85 37.34 2,317,688 +0.60(+1.62%)
Dec 05, 2013 37.01 37.16 36.66 36.75 2,664,241 -0.39(-1.06%)
Dec 04, 2013 36.78 37.17 36.61 37.14 2,552,947 +0.17(+0.45%)
Dec 03, 2013 36.83 37.01 36.65 36.97 2,123,261 +0.15(+0.40%)
Dec 02, 2013 36.91 37.05 36.57 36.83 2,524,507 -0.09(-0.24%)
Nov 29, 2013 36.91 37.19 36.87 36.91 1,237,554 +0.01(+0.04%)
Nov 27, 2013 36.87 36.97 36.77 36.90 1,939,335 +0.01(+0.02%)
Nov 26, 2013 37.31 37.31 36.85 36.89 3,891,595 -0.45(-1.22%)
Nov 25, 2013 37.45 37.62 37.31 37.35 2,668,888 -0.04(-0.11%)
Nov 22, 2013 37.52 37.71 37.37 37.39 3,019,523 -0.21(-0.57%)
Nov 21, 2013 37.90 37.94 37.48 37.60 4,849,630 -0.47(-1.23%)
Nov 20, 2013 38.40 38.59 38.00 38.07 3,659,993 -0.60(-1.56%)
Nov 19, 2013 38.83 38.94 38.46 38.67 1,986,480 -0.25(-0.65%)
Nov 18, 2013 38.78 38.97 38.67 38.93 2,365,076 +0.10(+0.26%)
Nov 15, 2013 38.49 38.91 38.38 38.83 3,272,735 +0.35(+0.90%)
Nov 14, 2013 38.29 38.68 38.20 38.48 1,917,930 +0.28(+0.74%)
Nov 13, 2013 37.82 38.22 37.65 38.20 2,596,413 +0.20(+0.53%)
Nov 12, 2013 38.08 38.18 37.68 38.00 2,502,566 -0.21(-0.56%)
Nov 11, 2013 38.28 38.36 38.01 38.21 2,400,475 -0.08(-0.21%)
Nov 08, 2013 38.53 38.53 37.60 38.29 5,136,423 -0.44(-1.15%)
Nov 07, 2013 38.96 39.12 38.60 38.74 10,583,054 -0.18(-0.46%)
Nov 06, 2013 38.75 38.92 38.64 38.91 3,489,741 +0.31(+0.81%)
Nov 05, 2013 38.70 39.17 38.59 38.60 3,189,616 -0.19(-0.49%)
Nov 04, 2013 38.81 38.87 38.45 38.80 2,541,106 +0.15(+0.39%)
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.