Consolidated Edison (NY: ED )

97.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 40.10 40.48 40.08 40.32 2,156,681 +0.35(+0.86%)
Feb 27, 2014 40.07 40.27 39.85 39.97 2,922,000 -0.09(-0.23%)
Feb 26, 2014 40.33 40.48 39.99 40.07 2,573,150 -0.29(-0.73%)
Feb 25, 2014 40.61 40.61 40.30 40.36 3,544,388 +0.26(+0.65%)
Feb 24, 2014 40.09 40.71 39.77 40.10 4,359,399 +0.33(+0.83%)
Feb 21, 2014 39.81 40.77 39.77 39.77 7,341,168 -0.01(-0.02%)
Feb 20, 2014 39.41 39.84 39.33 39.78 2,581,436 +0.40(+1.02%)
Feb 19, 2014 39.64 39.92 39.34 39.38 1,744,204 -0.38(-0.96%)
Feb 18, 2014 39.85 39.99 39.70 39.76 2,440,217 +0.08(+0.20%)
Feb 14, 2014 39.20 39.68 39.68 39.68 2,254,619 +0.46(+1.17%)
Feb 13, 2014 38.85 39.22 38.83 39.22 1,879,736 +0.37(+0.94%)
Feb 12, 2014 39.01 39.06 38.71 38.85 3,035,112 -0.30(-0.77%)
Feb 11, 2014 38.63 39.26 38.59 39.15 2,716,404 +0.53(+1.36%)
Feb 10, 2014 38.32 38.65 38.12 38.63 2,690,929 +0.22(+0.58%)
Feb 07, 2014 38.40 38.53 38.17 38.40 3,326,496 +0.16(+0.41%)
Feb 06, 2014 38.01 38.32 37.96 38.25 1,956,442 +0.29(+0.77%)
Feb 05, 2014 37.98 38.10 37.86 37.96 3,481,514 -0.14(-0.37%)
Feb 04, 2014 38.25 38.35 37.86 38.10 3,204,423 -0.11(-0.28%)
Feb 03, 2014 38.71 39.26 38.12 38.21 4,747,805 -0.48(-1.23%)
Jan 31, 2014 38.02 38.75 37.96 38.68 4,588,862 +0.36(+0.95%)
Jan 30, 2014 38.08 38.38 37.92 38.32 2,116,743 +0.46(+1.22%)
Jan 29, 2014 37.74 38.04 37.69 37.86 3,224,758 +0.09(+0.23%)
Jan 28, 2014 38.03 38.11 37.75 37.77 3,438,246 -0.20(-0.52%)
Jan 27, 2014 38.37 38.37 37.93 37.97 4,086,742 -0.17(-0.45%)
Jan 24, 2014 38.28 38.71 38.11 38.14 3,692,237 -0.21(-0.54%)
Jan 23, 2014 38.37 38.50 38.17 38.35 3,386,394 -0.16(-0.41%)
Jan 22, 2014 38.70 38.83 38.45 38.50 2,438,836 -0.16(-0.42%)
Jan 21, 2014 38.39 38.67 38.39 38.67 3,038,125 +0.31(+0.80%)
Jan 17, 2014 38.54 38.36 38.36 38.36 2,992,963 +0.01(+0.04%)
Jan 16, 2014 38.26 38.35 38.06 38.35 2,571,226 +0.08(+0.20%)
Jan 15, 2014 38.23 38.46 38.20 38.27 2,077,999 +0.04(+0.09%)
Jan 14, 2014 38.31 38.47 38.18 38.23 1,902,214 -0.10(-0.26%)
Jan 13, 2014 38.53 38.63 38.22 38.33 2,244,778 -0.29(-0.75%)
Jan 10, 2014 38.32 38.93 38.26 38.63 2,685,413 +0.53(+1.40%)
Jan 09, 2014 37.97 38.23 37.77 38.09 2,863,706 +0.12(+0.32%)
Jan 08, 2014 38.39 38.40 37.89 37.97 3,143,760 -0.38(-1.00%)
Jan 07, 2014 37.93 38.42 37.81 38.35 4,277,142 +0.41(+1.09%)
Jan 06, 2014 37.96 38.06 37.76 37.94 3,091,395 -0.06(-0.15%)
Jan 03, 2014 38.09 38.24 37.57 38.00 5,308,850 -0.36(-0.95%)
Jan 02, 2014 39.21 39.21 38.32 38.36 4,684,993 -0.94(-2.39%)
Dec 31, 2013 39.22 39.30 39.30 39.30 2,914,615 +0.04(+0.09%)
Dec 30, 2013 39.17 39.34 39.12 39.26 1,636,047 +0.13(+0.33%)
Dec 27, 2013 39.10 39.36 39.00 39.14 1,475,260 +0.04(+0.11%)
Dec 26, 2013 39.24 39.34 38.95 39.09 2,034,205 -0.17(-0.43%)
Dec 24, 2013 38.99 39.50 38.87 39.26 1,826,894 +0.33(+0.84%)
Dec 23, 2013 39.09 39.21 38.82 38.94 3,254,772 +0.00(+0.00%)
Dec 20, 2013 39.04 39.42 38.89 38.94 5,476,371 -0.06(-0.15%)
Dec 19, 2013 39.26 39.26 38.75 38.99 2,008,111 -0.40(-1.01%)
Dec 18, 2013 38.91 39.46 38.59 39.39 3,104,633 +0.46(+1.19%)
Dec 17, 2013 38.82 39.19 38.77 38.93 3,895,281 +0.12(+0.31%)
Dec 16, 2013 38.97 39.09 38.60 38.81 2,920,403 +0.18(+0.48%)
Dec 13, 2013 38.71 38.89 38.51 38.63 1,819,183 -0.05(-0.13%)
Dec 12, 2013 38.77 39.03 38.63 38.67 2,895,968 -0.04(-0.11%)
Dec 11, 2013 39.02 39.08 38.70 38.72 2,490,981 -0.27(-0.69%)
Dec 10, 2013 39.39 39.49 38.97 38.99 2,609,842 -0.51(-1.30%)
Dec 09, 2013 39.56 39.71 39.09 39.50 2,891,478 -0.21(-0.52%)
Dec 06, 2013 39.24 39.72 39.19 39.71 2,179,702 +0.63(+1.62%)
Dec 05, 2013 39.36 39.51 38.98 39.07 2,505,622 -0.42(-1.06%)
Dec 04, 2013 39.11 39.53 38.93 39.49 2,400,955 +0.18(+0.45%)
Dec 03, 2013 39.16 39.36 38.97 39.31 1,996,851 +0.16(+0.40%)
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.