Consolidated Edison (NY: ED )

90.47 +0.42 (+0.47%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.74 36.25 35.55 36.18 2,976,232 +0.35(+0.98%)
Dec 28, 2012 36.00 36.23 35.81 35.82 2,522,638 -0.32(-0.88%)
Dec 27, 2012 36.10 36.25 35.82 36.14 2,078,118 -0.03(-0.07%)
Dec 26, 2012 36.55 36.65 36.14 36.17 1,452,472 -0.33(-0.91%)
Dec 24, 2012 36.53 36.59 36.23 36.50 1,159,674 -0.05(-0.14%)
Dec 21, 2012 36.64 36.79 36.31 36.55 6,934,718 -0.25(-0.69%)
Dec 20, 2012 36.82 36.88 36.61 36.81 2,181,365 +0.03(+0.07%)
Dec 19, 2012 37.27 37.29 36.73 36.78 2,531,144 -0.52(-1.38%)
Dec 18, 2012 37.16 37.54 37.10 37.30 3,192,924 +0.14(+0.37%)
Dec 17, 2012 36.80 37.18 36.68 37.16 4,105,957 +0.56(+1.53%)
Dec 14, 2012 36.38 36.61 36.27 36.60 2,700,432 +0.10(+0.29%)
Dec 13, 2012 36.68 36.78 36.37 36.50 1,848,367 -0.25(-0.67%)
Dec 12, 2012 36.79 37.05 36.69 36.74 3,436,506 -0.01(-0.04%)
Dec 11, 2012 36.67 37.07 36.57 36.76 2,763,809 +0.19(+0.52%)
Dec 10, 2012 36.53 36.67 36.45 36.57 1,655,810 +0.03(+0.07%)
Dec 07, 2012 36.59 36.72 36.37 36.54 2,424,494 -0.05(-0.14%)
Dec 06, 2012 36.57 36.75 36.40 36.59 2,589,915 +0.02(+0.05%)
Dec 05, 2012 36.10 36.73 36.06 36.57 2,611,561 +0.47(+1.30%)
Dec 04, 2012 36.05 36.20 36.00 36.10 2,799,944 -0.28(-0.77%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,410 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,683 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,024 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.77 2,272,497 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,370 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,524 -0.07(-0.20%)
Nov 21, 2012 35.51 35.58 34.98 35.35 2,515,289 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,400 -0.21(-0.58%)
Nov 19, 2012 35.99 36.05 35.50 35.71 2,268,417 -0.15(-0.42%)
Nov 16, 2012 35.45 35.87 35.45 35.86 3,234,723 +0.36(+1.01%)
Nov 15, 2012 36.01 36.20 35.35 35.50 4,325,906 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,525 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,596 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,916,940 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.22 36.35 3,113,823 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,354,858 +0.10(+0.28%)
Nov 07, 2012 37.09 37.12 36.00 36.30 5,747,896 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.27 3,277,512 -0.15(-0.41%)
Nov 05, 2012 38.13 38.18 37.27 37.42 4,811,274 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,209 -0.34(-0.89%)
Nov 01, 2012 38.99 39.02 38.39 38.54 2,145,892 -0.42(-1.08%)
Oct 31, 2012 38.50 39.07 38.07 38.96 2,347,007 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,024 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,773 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,874 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,325 -0.50(-1.27%)
Oct 19, 2012 39.08 39.18 38.89 39.01 3,594,358 -0.17(-0.43%)
Oct 18, 2012 39.16 39.25 38.92 39.18 1,396,389 +0.08(+0.20%)
Oct 17, 2012 38.65 39.21 38.58 39.10 1,870,819 +0.52(+1.34%)
Oct 16, 2012 38.65 38.70 38.43 38.59 1,818,240 -0.01(-0.02%)
Oct 15, 2012 38.67 38.69 38.32 38.59 1,532,338 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.54 38.60 1,512,077 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,857 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.76 1,746,891 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,826 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,612 -0.05(-0.13%)
Oct 05, 2012 39.18 39.18 38.77 38.85 1,933,136 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,788 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.56 2,361,704 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.49 2,372,639 +0.11(+0.29%)
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.