Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.24 44.28 43.59 43.83 3,644,087 -0.12(-0.28%)
Oct 30, 2014 43.20 43.97 43.15 43.96 4,051,425 +0.87(+2.02%)
Oct 29, 2014 43.48 43.58 42.67 43.09 3,936,329 -0.42(-0.95%)
Oct 28, 2014 43.43 43.51 43.02 43.50 2,558,898 +0.13(+0.30%)
Oct 27, 2014 43.24 43.24 43.15 43.37 3,052,133 +0.13(+0.30%)
Oct 24, 2014 42.96 43.29 42.82 43.24 2,140,480 +0.34(+0.79%)
Oct 23, 2014 42.93 43.15 42.59 42.90 3,339,200 +0.08(+0.18%)
Oct 22, 2014 42.20 42.86 42.15 42.82 5,355,709 +0.57(+1.36%)
Oct 21, 2014 42.22 42.36 42.01 42.25 5,027,212 -0.27(-0.63%)
Oct 20, 2014 42.03 42.56 42.02 42.52 3,905,295 +0.53(+1.25%)
Oct 17, 2014 42.44 42.44 41.37 41.99 5,573,755 -0.15(-0.36%)
Oct 16, 2014 41.97 42.44 41.95 42.15 6,053,781 -0.37(-0.88%)
Oct 15, 2014 42.51 42.96 41.52 42.52 7,473,148 -0.08(-0.18%)
Oct 14, 2014 41.56 42.98 41.43 42.60 9,906,332 +1.21(+2.93%)
Oct 13, 2014 40.92 41.81 40.89 41.39 7,625,965 +0.48(+1.17%)
Oct 10, 2014 40.48 41.09 40.48 40.91 5,013,455 +0.64(+1.60%)
Oct 09, 2014 40.62 40.98 40.22 40.26 5,408,245 -0.39(-0.97%)
Oct 08, 2014 39.57 40.69 39.55 40.66 5,844,720 +1.13(+2.85%)
Oct 07, 2014 39.48 39.84 39.38 39.53 2,908,522 -0.04(-0.10%)
Oct 06, 2014 39.57 39.73 39.39 39.57 1,971,181 +0.12(+0.30%)
Oct 03, 2014 39.31 39.56 39.02 39.45 1,706,360 +0.16(+0.40%)
Oct 02, 2014 39.42 39.62 39.27 39.30 1,959,205 -0.10(-0.25%)
Oct 01, 2014 39.34 39.68 39.27 39.39 3,245,523 +0.19(+0.49%)
Sep 30, 2014 39.19 39.50 38.95 39.20 2,858,381 +0.09(+0.23%)
Sep 29, 2014 38.94 39.14 38.78 39.11 1,960,720 +0.12(+0.32%)
Sep 26, 2014 38.85 39.10 38.60 38.98 1,465,468 +0.14(+0.36%)
Sep 25, 2014 39.01 39.19 38.85 38.85 2,214,372 -0.26(-0.67%)
Sep 24, 2014 39.30 39.35 38.92 39.11 1,625,084 -0.15(-0.39%)
Sep 23, 2014 39.28 39.50 39.16 39.26 1,964,695 -0.08(-0.21%)
Sep 22, 2014 39.37 39.56 39.19 39.34 2,317,993 -0.18(-0.46%)
Sep 19, 2014 39.34 39.60 39.23 39.52 2,479,342 +0.35(+0.88%)
Sep 18, 2014 39.44 39.59 39.07 39.18 1,886,378 -0.27(-0.68%)
Sep 17, 2014 39.61 39.69 39.23 39.45 2,533,970 -0.15(-0.38%)
Sep 16, 2014 39.23 39.70 39.23 39.60 2,283,585 +0.48(+1.24%)
Sep 15, 2014 39.23 39.34 38.98 39.12 2,193,414 +0.08(+0.19%)
Sep 12, 2014 39.47 39.57 38.94 39.04 2,606,946 -0.59(-1.48%)
Sep 11, 2014 39.36 39.68 39.21 39.63 1,349,345 +0.31(+0.79%)
Sep 10, 2014 39.39 39.46 39.14 39.32 2,221,704 -0.07(-0.18%)
Sep 09, 2014 39.73 39.82 39.31 39.39 2,987,448 -0.46(-1.16%)
Sep 08, 2014 40.14 40.20 39.63 39.85 2,309,306 -0.36(-0.89%)
Sep 05, 2014 39.84 40.20 39.72 40.21 3,400,019 +0.35(+0.89%)
Sep 04, 2014 39.79 39.95 39.52 39.86 2,425,880 -0.09(-0.23%)
Sep 03, 2014 39.79 40.06 39.59 39.95 2,538,038 +0.40(+1.01%)
Sep 02, 2014 40.04 40.10 39.38 39.54 2,550,337 -0.51(-1.26%)
Aug 29, 2014 39.84 40.05 40.05 40.05 2,382,675 +0.11(+0.28%)
Aug 28, 2014 39.42 39.95 39.36 39.94 2,157,703 +0.41(+1.03%)
Aug 27, 2014 39.39 39.54 39.27 39.53 1,786,090 +0.31(+0.79%)
Aug 26, 2014 39.68 39.79 39.19 39.22 2,186,028 -0.51(-1.29%)
Aug 25, 2014 39.63 39.84 39.52 39.73 1,817,205 +0.17(+0.44%)
Aug 22, 2014 39.83 39.90 39.32 39.56 2,516,571 -0.28(-0.69%)
Aug 21, 2014 39.88 40.01 39.75 39.84 2,210,644 +0.05(+0.12%)
Aug 20, 2014 39.77 39.80 39.50 39.79 2,011,546 +0.09(+0.23%)
Aug 19, 2014 39.35 39.73 39.30 39.70 2,190,785 +0.37(+0.93%)
Aug 18, 2014 39.54 39.60 39.27 39.33 1,758,564 -0.08(-0.19%)
Aug 15, 2014 39.24 39.57 39.19 39.41 2,597,891 +0.26(+0.67%)
Aug 14, 2014 39.05 39.22 39.01 39.14 3,282,339 +0.15(+0.37%)
Aug 13, 2014 38.89 39.13 38.74 39.00 1,823,236 +0.19(+0.48%)
Aug 12, 2014 38.76 38.97 38.68 38.81 1,870,703 +0.05(+0.12%)
Aug 11, 2014 38.94 39.14 38.74 38.76 3,136,313 -0.17(-0.43%)
Aug 08, 2014 38.17 38.84 38.07 38.93 5,081,325 +1.07(+2.82%)
Aug 07, 2014 37.67 38.03 37.65 37.86 4,019,541 +0.40(+1.06%)
Aug 06, 2014 37.69 37.73 37.34 37.47 7,262,294 -0.32(-0.85%)
Aug 05, 2014 37.96 38.19 37.65 37.79 2,785,518 -0.34(-0.90%)
Aug 04, 2014 38.44 38.44 37.46 38.13 5,035,908 -0.25(-0.64%)
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.