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 (%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,017 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,513 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.48 2,551,951 +0.31(+0.75%)
Jul 26, 2012 40.80 41.25 40.77 41.17 2,179,912 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,187 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,591 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,384 -0.13(-0.33%)
Jul 20, 2012 40.49 40.90 40.36 40.75 3,856,857 +0.26(+0.65%)
Jul 19, 2012 40.52 40.56 40.13 40.49 1,521,880 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,781 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,558 +0.17(+0.43%)
Jul 16, 2012 40.40 40.47 40.29 40.35 1,336,190 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.15 40.53 1,697,655 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,517 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,008 +0.22(+0.56%)
Jul 10, 2012 39.94 40.15 39.87 39.96 2,036,576 +0.12(+0.30%)
Jul 09, 2012 39.69 39.95 39.62 39.84 1,497,975 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,220 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.64 39.68 1,246,611 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.99 1,165,387 -0.10(-0.24%)
Jul 02, 2012 39.78 40.12 39.74 40.08 1,953,696 +0.34(+0.85%)
Jun 29, 2012 39.85 40.03 39.55 39.74 3,097,227 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,612 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,267 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,673 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.14 2,381,617 -0.17(-0.42%)
Jun 22, 2012 39.30 39.48 39.07 39.30 7,233,061 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,918,921 -0.14(-0.36%)
Jun 20, 2012 39.96 40.08 39.19 39.30 4,457,596 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,392 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,872 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.08 40.33 3,416,680 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,402 +0.15(+0.37%)
Jun 13, 2012 39.78 39.93 39.54 39.85 1,826,120 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,742 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.46 39.48 2,639,356 -0.29(-0.74%)
Jun 08, 2012 39.44 39.78 39.38 39.78 2,047,477 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,452 +0.26(+0.65%)
Jun 06, 2012 38.86 39.16 38.72 39.16 1,941,280 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.70 2,127,509 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,055 +0.26(+0.68%)
Jun 01, 2012 38.33 38.84 38.33 38.53 3,002,223 -0.04(-0.12%)
May 31, 2012 38.44 38.75 38.38 38.57 2,696,742 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,055 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,498,943 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,443 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,785 +0.23(+0.61%)
May 23, 2012 37.71 38.04 37.69 37.85 3,034,309 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,208 +0.14(+0.37%)
May 21, 2012 37.55 37.92 37.29 37.58 1,822,556 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,053 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.32 37.42 1,594,560 -0.17(-0.46%)
May 16, 2012 37.53 37.68 37.36 37.60 1,737,746 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.55 1,662,578 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.49 37.72 1,609,568 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.84 1,877,188 -0.13(-0.35%)
May 10, 2012 37.80 38.08 37.71 37.97 2,037,348 +0.35(+0.92%)
May 09, 2012 37.53 37.81 37.48 37.62 2,143,118 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.77 1,952,786 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,809 -0.15(-0.40%)
May 04, 2012 37.32 37.77 37.32 37.56 1,962,239 +0.14(+0.37%)
May 03, 2012 37.58 37.79 37.42 37.42 1,889,682 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.48 37.52 2,005,506 -0.22(-0.59%)
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.