Consolidated Edison (NY: ED )

90.42 +0.37 (+0.41%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.50 38.89 38.31 38.83 7,684,956 +0.18(+0.47%)
Jun 27, 2013 38.79 39.10 38.56 38.65 2,697,752 -0.05(-0.12%)
Jun 26, 2013 38.27 38.76 38.22 38.70 2,925,277 +0.72(+1.89%)
Jun 25, 2013 37.62 38.12 37.39 37.98 2,592,171 +0.49(+1.31%)
Jun 24, 2013 37.28 37.73 36.90 37.48 3,631,455 -0.07(-0.18%)
Jun 21, 2013 37.44 37.85 37.02 37.55 4,883,578 +0.41(+1.09%)
Jun 20, 2013 37.96 38.07 37.09 37.14 3,755,443 -1.00(-2.62%)
Jun 19, 2013 39.16 39.25 38.14 38.14 2,608,247 -1.11(-2.83%)
Jun 18, 2013 38.95 39.25 38.71 39.25 2,979,514 +0.25(+0.65%)
Jun 17, 2013 38.79 39.09 38.78 39.00 3,810,512 +0.50(+1.30%)
Jun 14, 2013 38.52 38.70 38.32 38.50 3,091,451 +0.17(+0.45%)
Jun 13, 2013 37.80 38.34 37.62 38.33 3,053,343 +0.53(+1.39%)
Jun 12, 2013 38.18 38.30 37.68 37.80 2,116,981 -0.25(-0.66%)
Jun 11, 2013 38.04 38.39 37.96 38.06 1,885,494 -0.17(-0.44%)
Jun 10, 2013 38.29 38.42 38.04 38.22 1,819,632 -0.02(-0.05%)
Jun 07, 2013 38.23 38.46 37.88 38.24 2,153,547 +0.07(+0.17%)
Jun 06, 2013 37.94 38.44 37.66 38.18 3,444,489 +0.23(+0.60%)
Jun 05, 2013 37.52 38.08 37.29 37.95 4,692,358 +0.33(+0.89%)
Jun 04, 2013 37.92 37.99 37.44 37.62 3,464,034 -0.33(-0.86%)
Jun 03, 2013 37.96 38.18 37.18 37.94 5,581,878 -0.06(-0.16%)
May 31, 2013 38.31 38.75 38.00 38.00 3,532,557 -0.41(-1.06%)
May 30, 2013 38.57 38.94 38.30 38.41 3,737,932 -0.04(-0.10%)
May 29, 2013 38.81 38.87 37.86 38.45 4,366,205 -0.55(-1.40%)
May 28, 2013 39.07 39.21 38.83 38.99 3,395,672 -0.07(-0.17%)
May 24, 2013 39.13 39.27 38.87 39.06 2,086,812 -0.23(-0.59%)
May 23, 2013 39.54 39.58 38.85 39.29 2,977,478 -0.40(-1.01%)
May 22, 2013 40.47 40.73 39.61 39.69 3,040,255 -0.84(-2.07%)
May 21, 2013 40.58 40.75 40.25 40.53 1,864,371 -0.02(-0.05%)
May 20, 2013 40.48 40.66 40.30 40.55 1,977,819 +0.07(+0.18%)
May 17, 2013 40.04 40.49 40.04 40.48 2,654,459 +0.42(+1.05%)
May 16, 2013 40.33 40.41 40.01 40.06 2,140,290 -0.35(-0.87%)
May 15, 2013 40.20 40.79 40.16 40.41 2,610,451 +0.17(+0.41%)
May 13, 2013 40.45 40.53 40.19 40.25 2,376,226 -0.34(-0.85%)
May 10, 2013 40.52 40.59 40.30 40.59 6,541,187 +0.08(+0.20%)
May 09, 2013 41.08 41.19 40.38 40.51 6,662,153 -0.55(-1.33%)
May 08, 2013 41.48 41.64 41.00 41.06 1,986,791 -0.51(-1.24%)
May 07, 2013 41.48 41.66 41.33 41.57 3,000,119 +0.22(+0.54%)
May 06, 2013 41.88 41.97 41.33 41.35 3,210,326 -0.62(-1.48%)
May 03, 2013 42.07 42.16 41.55 41.97 3,139,425 +0.02(+0.05%)
May 02, 2013 41.74 41.99 41.54 41.95 2,395,604 +0.20(+0.49%)
May 01, 2013 41.93 42.21 41.70 41.74 1,824,606 -0.22(-0.52%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,782,036 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,748 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,848 -0.10(-0.24%)
Apr 25, 2013 41.41 41.57 41.24 41.53 1,791,304 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,960 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,234 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,921 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,446 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.50 2,210,848 +0.07(+0.16%)
Apr 17, 2013 40.46 40.58 40.23 40.44 2,378,266 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,813 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,585 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.81 1,998,500 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.69 1,583,725 -0.03(-0.06%)
Apr 10, 2013 40.48 40.78 40.48 40.72 1,968,802 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,309 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.15 40.53 1,560,763 +0.11(+0.28%)
Apr 05, 2013 40.15 40.43 40.12 40.42 1,553,209 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,981 +0.36(+0.91%)
Apr 03, 2013 39.90 40.17 39.90 40.00 2,189,113 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.84 39.89 2,559,121 -0.13(-0.33%)
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.