Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.86 36.97 36.70 36.96 2,508,018 +0.27(+0.72%)
Mar 29, 2012 36.32 36.77 36.26 36.69 3,169,823 +0.22(+0.61%)
Mar 28, 2012 36.52 36.68 36.31 36.47 2,650,834 -0.10(-0.28%)
Mar 27, 2012 36.41 36.58 36.29 36.57 2,255,814 +0.15(+0.40%)
Mar 26, 2012 36.22 36.50 36.21 36.43 1,918,035 +0.28(+0.79%)
Mar 23, 2012 36.13 36.24 36.06 36.14 2,053,652 -0.08(-0.23%)
Mar 22, 2012 36.17 36.33 36.05 36.22 2,349,256 -0.04(-0.10%)
Mar 21, 2012 36.36 36.48 36.19 36.26 1,475,042 -0.14(-0.38%)
Mar 20, 2012 36.40 36.40 36.22 36.40 2,115,690 +0.08(+0.21%)
Mar 19, 2012 36.40 36.63 36.28 36.32 2,231,285 -0.13(-0.35%)
Mar 16, 2012 36.73 36.73 36.32 36.45 4,558,319 -0.29(-0.79%)
Mar 15, 2012 37.18 37.23 36.65 36.74 3,641,436 -0.32(-0.87%)
Mar 14, 2012 37.57 37.64 37.00 37.06 2,513,075 -0.51(-1.36%)
Mar 13, 2012 37.51 37.62 37.32 37.58 1,965,858 +0.12(+0.32%)
Mar 12, 2012 36.99 37.49 36.93 37.46 2,350,370 +0.52(+1.40%)
Mar 09, 2012 36.99 36.99 36.73 36.94 1,526,657 +0.04(+0.12%)
Mar 08, 2012 36.82 36.96 36.74 36.89 1,555,212 +0.11(+0.29%)
Mar 07, 2012 36.88 36.90 36.63 36.79 4,328,822 -0.13(-0.34%)
Mar 06, 2012 36.73 36.93 36.57 36.91 2,552,107 -0.03(-0.07%)
Mar 05, 2012 36.79 37.01 36.62 36.94 1,834,411 +0.05(+0.14%)
Mar 02, 2012 36.87 37.01 36.68 36.89 1,386,880 +0.01(+0.03%)
Mar 01, 2012 36.72 37.01 36.67 36.87 2,184,189 +0.12(+0.33%)
Feb 29, 2012 36.79 36.99 36.56 36.75 3,256,937 -0.01(-0.02%)
Feb 28, 2012 36.97 37.10 36.71 36.76 2,178,094 -0.20(-0.55%)
Feb 27, 2012 37.05 37.29 36.87 36.96 2,416,389 -0.26(-0.70%)
Feb 24, 2012 36.70 37.24 36.67 37.22 3,786,660 +0.56(+1.52%)
Feb 23, 2012 36.60 36.75 36.50 36.67 2,989,953 +0.06(+0.17%)
Feb 22, 2012 36.53 36.78 36.51 36.60 2,479,468 +0.00(+0.00%)
Feb 21, 2012 36.67 36.79 36.55 36.60 2,097,483 -0.01(-0.02%)
Feb 17, 2012 36.75 36.80 36.60 36.61 2,653,502 -0.02(-0.05%)
Feb 16, 2012 36.50 36.88 36.50 36.63 2,494,556 +0.16(+0.43%)
Feb 15, 2012 36.64 36.70 36.35 36.47 2,699,071 -0.20(-0.55%)
Feb 14, 2012 36.62 36.77 36.46 36.67 3,547,971 +0.04(+0.10%)
Feb 13, 2012 37.18 37.20 36.61 36.63 3,107,416 -0.39(-1.05%)
Feb 10, 2012 37.15 37.22 36.94 37.02 3,067,035 -0.21(-0.57%)
Feb 09, 2012 37.13 37.26 37.04 37.24 9,300,223 +0.05(+0.13%)
Feb 08, 2012 37.11 37.22 36.84 37.19 2,990,334 +0.16(+0.44%)
Feb 07, 2012 36.76 37.14 36.66 37.02 2,161,751 +0.21(+0.56%)
Feb 06, 2012 36.75 36.92 36.68 36.82 1,723,322 -0.01(-0.03%)
Feb 03, 2012 37.02 37.15 36.64 36.83 2,586,319 -0.03(-0.08%)
Feb 02, 2012 36.99 37.04 36.74 36.86 2,118,313 -0.09(-0.24%)
Feb 01, 2012 37.00 37.19 36.89 36.95 2,512,768 +0.03(+0.08%)
Jan 31, 2012 36.87 37.04 36.74 36.92 2,617,605 +0.20(+0.55%)
Jan 30, 2012 36.76 36.78 36.49 36.72 9,909,101 -0.16(-0.42%)
Jan 27, 2012 37.51 37.51 36.81 36.87 2,421,161 -0.55(-1.47%)
Jan 26, 2012 37.15 37.44 37.15 37.42 3,868,956 +0.25(+0.67%)
Jan 25, 2012 36.42 37.24 36.06 37.17 4,851,875 +0.62(+1.70%)
Jan 24, 2012 36.64 36.68 36.41 36.55 2,066,824 -0.15(-0.41%)
Jan 23, 2012 36.79 36.93 36.66 36.70 2,671,164 -0.09(-0.24%)
Jan 20, 2012 36.76 36.94 36.52 36.79 2,893,862 +0.01(+0.03%)
Jan 19, 2012 37.09 37.15 36.68 36.78 3,541,446 -0.34(-0.91%)
Jan 18, 2012 37.15 37.25 36.97 37.12 2,247,596 -0.04(-0.10%)
Jan 17, 2012 37.29 37.51 37.08 37.15 2,794,532 +0.10(+0.27%)
Jan 13, 2012 36.75 37.08 36.53 37.05 2,812,709 +0.13(+0.34%)
Jan 12, 2012 37.17 37.17 36.88 36.93 2,695,280 -0.13(-0.34%)
Jan 11, 2012 37.00 37.25 36.92 37.05 2,991,289 -0.10(-0.27%)
Jan 10, 2012 36.86 37.44 36.82 37.15 3,295,765 +0.04(+0.12%)
Jan 09, 2012 37.14 37.20 36.99 37.11 2,093,351 +0.11(+0.29%)
Jan 06, 2012 37.44 37.54 36.91 37.00 4,301,903 -0.40(-1.07%)
Jan 05, 2012 37.15 37.69 36.95 37.41 5,083,051 -0.10(-0.27%)
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.