Consolidated Edison (NY: ED )

103.56 -0.98 (-0.94%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.37 36.58 36.33 36.48 2,210,757 +0.06(+0.18%)
Jan 30, 2013 36.58 36.58 36.33 36.41 1,505,058 -0.12(-0.32%)
Jan 29, 2013 36.15 36.59 36.11 36.53 2,119,434 +0.31(+0.87%)
Jan 28, 2013 36.16 36.25 35.91 36.22 2,346,590 -0.03(-0.07%)
Jan 25, 2013 36.13 36.27 35.93 36.24 2,704,973 +0.11(+0.30%)
Jan 24, 2013 35.99 36.22 35.89 36.13 2,636,746 +0.21(+0.57%)
Jan 23, 2013 35.96 35.97 35.70 35.93 2,582,424 -0.01(-0.02%)
Jan 22, 2013 35.75 35.97 35.66 35.93 2,407,682 +0.16(+0.45%)
Jan 18, 2013 35.43 35.77 35.38 35.77 3,723,643 +0.32(+0.90%)
Jan 17, 2013 35.62 35.64 35.43 35.45 2,298,459 -0.02(-0.05%)
Jan 16, 2013 35.57 35.76 35.40 35.47 2,811,204 -0.02(-0.05%)
Jan 15, 2013 35.38 35.54 35.24 35.49 4,762,626 -0.26(-0.72%)
Jan 14, 2013 35.91 35.95 35.73 35.75 2,165,511 -0.11(-0.30%)
Jan 11, 2013 36.05 36.07 35.73 35.86 2,388,142 -0.12(-0.32%)
Jan 10, 2013 36.12 36.18 35.83 35.97 3,007,658 -0.01(-0.04%)
Jan 09, 2013 36.02 36.02 35.78 35.98 2,739,714 +0.05(+0.14%)
Jan 08, 2013 36.06 36.16 35.80 35.93 3,261,933 -0.21(-0.57%)
Jan 07, 2013 36.39 36.47 36.11 36.14 2,043,177 -0.35(-0.97%)
Jan 04, 2013 36.36 36.52 36.29 36.49 2,371,207 +0.21(+0.57%)
Jan 03, 2013 36.28 36.46 36.20 36.29 2,118,503 -0.01(-0.02%)
Jan 02, 2013 36.25 36.29 35.57 36.29 2,790,526 +0.72(+2.02%)
Dec 31, 2012 35.14 35.65 34.96 35.57 3,026,608 +0.35(+0.98%)
Dec 28, 2012 35.40 35.63 35.21 35.23 2,565,336 -0.31(-0.88%)
Dec 27, 2012 35.50 35.64 35.23 35.54 2,113,292 -0.03(-0.07%)
Dec 26, 2012 35.95 36.04 35.54 35.57 1,477,056 -0.33(-0.91%)
Dec 24, 2012 35.92 35.98 35.63 35.89 1,179,302 -0.05(-0.14%)
Dec 21, 2012 36.03 36.18 35.71 35.95 7,052,094 -0.25(-0.69%)
Dec 20, 2012 36.20 36.27 36.00 36.20 2,218,286 +0.03(+0.07%)
Dec 19, 2012 36.65 36.67 36.12 36.17 2,573,985 -0.51(-1.38%)
Dec 18, 2012 36.54 36.91 36.48 36.68 3,246,967 +0.13(+0.37%)
Dec 17, 2012 36.18 36.56 36.07 36.54 4,175,454 +0.55(+1.53%)
Dec 14, 2012 35.77 36.00 35.66 35.99 2,746,139 +0.10(+0.29%)
Dec 13, 2012 36.07 36.17 35.76 35.89 1,879,652 -0.24(-0.67%)
Dec 12, 2012 36.18 36.43 36.08 36.13 3,494,671 -0.01(-0.04%)
Dec 11, 2012 36.05 36.45 35.97 36.14 2,810,589 +0.19(+0.52%)
Dec 10, 2012 35.92 36.06 35.84 35.96 1,683,836 +0.03(+0.07%)
Dec 07, 2012 35.98 36.11 35.76 35.93 2,465,531 -0.05(-0.14%)
Dec 06, 2012 35.96 36.14 35.80 35.98 2,633,751 +0.02(+0.05%)
Dec 05, 2012 35.50 36.12 35.46 35.97 2,655,763 +0.46(+1.30%)
Dec 04, 2012 35.45 35.59 35.40 35.50 2,847,335 -0.28(-0.77%)
Nov 30, 2012 35.56 35.78 35.40 35.78 3,304,409 +0.22(+0.63%)
Nov 29, 2012 35.57 35.58 35.27 35.55 1,695,910 +0.04(+0.13%)
Nov 28, 2012 35.14 35.55 34.95 35.51 2,856,569 +0.34(+0.97%)
Nov 27, 2012 35.25 35.44 35.07 35.17 2,310,961 -0.03(-0.07%)
Nov 26, 2012 34.63 35.41 34.62 35.20 3,537,245 +0.50(+1.44%)
Nov 23, 2012 34.80 34.81 34.43 34.70 1,192,370 -0.07(-0.20%)
Nov 21, 2012 34.92 34.98 34.39 34.77 2,557,862 -0.14(-0.40%)
Nov 20, 2012 35.14 35.14 34.74 34.91 1,796,298 -0.21(-0.58%)
Nov 19, 2012 35.39 35.45 34.91 35.11 2,306,812 -0.15(-0.42%)
Nov 16, 2012 34.86 35.27 34.86 35.26 3,289,473 +0.35(+1.01%)
Nov 15, 2012 35.41 35.59 34.76 34.91 4,399,126 -0.51(-1.45%)
Nov 14, 2012 35.45 35.53 35.18 35.42 2,963,856 +0.03(+0.07%)
Nov 13, 2012 35.18 35.73 35.18 35.39 2,636,478 +0.04(+0.13%)
Nov 12, 2012 35.61 35.75 35.19 35.35 2,966,312 -0.40(-1.11%)
Nov 09, 2012 35.86 36.01 35.61 35.75 3,166,527 -0.05(-0.13%)
Nov 08, 2012 35.76 36.44 35.76 35.80 3,411,642 +0.10(+0.28%)
Nov 07, 2012 36.47 36.51 35.40 35.69 5,845,185 -0.95(-2.60%)
Nov 06, 2012 36.94 37.25 36.59 36.65 3,332,987 -0.15(-0.41%)
Nov 05, 2012 37.50 37.54 36.65 36.80 4,892,709 -0.76(-2.03%)
Nov 02, 2012 38.05 38.10 37.50 37.56 1,647,633 -0.34(-0.89%)
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.