Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.84 40.05 40.05 40.05 2,382,569 +0.11(+0.28%)
Aug 28, 2014 39.42 39.95 39.36 39.94 2,157,607 +0.41(+1.03%)
Aug 27, 2014 39.39 39.54 39.27 39.53 1,786,010 +0.31(+0.79%)
Aug 26, 2014 39.68 39.80 39.19 39.22 2,185,931 -0.51(-1.29%)
Aug 25, 2014 39.64 39.84 39.53 39.73 1,817,124 +0.17(+0.44%)
Aug 22, 2014 39.83 39.91 39.33 39.56 2,516,459 -0.28(-0.69%)
Aug 21, 2014 39.89 40.01 39.75 39.84 2,210,546 +0.05(+0.12%)
Aug 20, 2014 39.77 39.80 39.51 39.79 2,011,457 +0.09(+0.23%)
Aug 19, 2014 39.35 39.73 39.30 39.70 2,190,687 +0.37(+0.93%)
Aug 18, 2014 39.54 39.60 39.28 39.33 1,758,486 -0.08(-0.19%)
Aug 15, 2014 39.24 39.57 39.19 39.41 2,597,775 +0.26(+0.67%)
Aug 14, 2014 39.05 39.22 39.01 39.15 3,282,193 +0.15(+0.37%)
Aug 13, 2014 38.89 39.13 38.74 39.00 1,823,155 +0.19(+0.48%)
Aug 12, 2014 38.76 38.97 38.68 38.81 1,870,620 +0.05(+0.12%)
Aug 11, 2014 38.94 39.15 38.74 38.76 3,136,173 -0.17(-0.43%)
Aug 08, 2014 38.17 38.84 38.07 38.93 5,081,099 +1.07(+2.82%)
Aug 07, 2014 37.67 38.03 37.65 37.86 4,019,362 +0.40(+1.06%)
Aug 06, 2014 37.69 37.73 37.34 37.47 7,261,972 -0.32(-0.85%)
Aug 05, 2014 37.97 38.19 37.65 37.79 2,785,395 -0.34(-0.90%)
Aug 04, 2014 38.44 38.44 37.46 38.13 5,035,684 -0.25(-0.64%)
Aug 01, 2014 38.26 38.78 38.24 38.38 2,706,283 +0.00(+0.00%)
Jul 31, 2014 38.66 38.85 38.32 38.38 4,333,006 -0.48(-1.23%)
Jul 30, 2014 39.38 39.39 38.67 38.86 2,812,476 -0.55(-1.41%)
Jul 29, 2014 39.47 39.58 39.20 39.41 2,517,668 -0.07(-0.17%)
Jul 28, 2014 39.01 39.54 38.96 39.48 2,431,563 +0.49(+1.26%)
Jul 25, 2014 39.17 39.29 38.93 38.99 1,233,387 -0.23(-0.58%)
Jul 24, 2014 39.17 39.29 39.01 39.21 1,233,289 +0.04(+0.10%)
Jul 23, 2014 39.23 39.27 39.05 39.17 1,629,110 -0.08(-0.21%)
Jul 22, 2014 39.14 39.31 39.10 39.25 1,697,738 +0.12(+0.31%)
Jul 21, 2014 38.92 39.24 38.86 39.13 2,440,447 +0.18(+0.47%)
Jul 18, 2014 38.65 38.98 38.42 38.94 2,613,433 +0.42(+1.08%)
Jul 17, 2014 38.67 38.81 38.53 38.53 2,416,419 -0.25(-0.64%)
Jul 16, 2014 38.66 38.79 38.43 38.77 1,658,166 +0.20(+0.51%)
Jul 15, 2014 38.27 38.60 38.27 38.58 2,037,815 +0.30(+0.79%)
Jul 14, 2014 38.50 38.66 38.23 38.27 2,656,739 -0.16(-0.41%)
Jul 11, 2014 38.73 38.78 38.38 38.43 1,735,856 -0.30(-0.78%)
Jul 10, 2014 38.61 38.88 38.51 38.73 2,046,554 +0.14(+0.37%)
Jul 09, 2014 38.75 38.82 38.36 38.59 2,498,928 -0.14(-0.35%)
Jul 08, 2014 38.51 38.97 38.51 38.73 3,828,875 +0.13(+0.34%)
Jul 07, 2014 38.32 38.95 38.31 38.60 4,520,285 +0.28(+0.73%)
Jul 03, 2014 38.06 38.32 38.32 38.32 3,190,305 -0.01(-0.04%)
Jul 02, 2014 39.01 39.07 38.08 38.33 6,024,581 -0.73(-1.87%)
Jul 01, 2014 39.51 39.52 38.90 39.06 3,357,193 -0.44(-1.13%)
Jun 30, 2014 39.34 39.57 39.18 39.51 2,881,342 +0.13(+0.33%)
Jun 27, 2014 39.09 39.48 38.93 39.38 3,008,755 +0.18(+0.47%)
Jun 26, 2014 38.92 39.20 38.83 39.19 2,387,391 +0.16(+0.42%)
Jun 25, 2014 38.76 39.05 38.70 39.03 2,349,278 +0.25(+0.64%)
Jun 24, 2014 38.74 38.92 38.68 38.78 2,309,586 +0.01(+0.04%)
Jun 23, 2014 38.90 39.03 38.56 38.77 2,057,481 -0.05(-0.14%)
Jun 20, 2014 39.08 39.14 38.79 38.82 3,985,062 -0.16(-0.40%)
Jun 19, 2014 38.65 39.07 38.63 38.98 3,914,417 +0.34(+0.87%)
Jun 18, 2014 38.00 38.66 37.88 38.64 4,000,432 +0.66(+1.73%)
Jun 17, 2014 38.01 38.08 37.77 37.99 2,419,882 -0.05(-0.13%)
Jun 16, 2014 37.88 38.32 37.80 38.03 3,761,894 +0.25(+0.67%)
Jun 13, 2014 37.54 37.86 37.41 37.78 2,011,925 +0.16(+0.42%)
Jun 12, 2014 37.39 37.71 37.03 37.62 2,564,660 +0.20(+0.53%)
Jun 11, 2014 37.67 37.73 37.35 37.43 2,354,408 -0.27(-0.71%)
Jun 10, 2014 37.49 37.87 37.49 37.69 2,659,291 -0.10(-0.25%)
Jun 06, 2014 38.09 38.19 37.74 37.79 2,353,079 -0.34(-0.90%)
Jun 05, 2014 37.73 38.15 37.62 38.13 2,588,976 +0.35(+0.92%)
Jun 04, 2014 37.57 37.80 37.40 37.78 2,666,765 +0.15(+0.40%)
Jun 03, 2014 37.61 37.76 37.52 37.63 2,095,753 +0.00(+0.00%)
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.