Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.17 39.31 38.62 39.17 2,954,655 +0.03(+0.09%)
Oct 30, 2013 39.30 39.61 39.12 39.13 1,858,801 -0.20(-0.50%)
Oct 29, 2013 39.30 39.44 39.11 39.33 2,126,443 +0.03(+0.07%)
Oct 28, 2013 39.32 39.56 39.17 39.30 10,391,324 -0.11(-0.29%)
Oct 25, 2013 39.12 39.42 38.87 39.42 2,033,163 +0.25(+0.64%)
Oct 24, 2013 39.40 39.48 38.96 39.17 1,991,619 -0.09(-0.22%)
Oct 23, 2013 39.15 39.85 39.02 39.26 4,493,238 +0.33(+0.85%)
Oct 22, 2013 38.15 39.11 38.15 38.93 4,471,666 +0.81(+2.14%)
Oct 21, 2013 38.10 38.29 37.90 38.11 2,495,865 -0.14(-0.37%)
Oct 18, 2013 38.29 38.39 38.04 38.25 4,918,791 +0.07(+0.19%)
Oct 17, 2013 37.45 38.21 37.24 38.18 2,521,503 +0.61(+1.61%)
Oct 16, 2013 37.38 37.58 37.17 37.57 3,325,326 +0.36(+0.98%)
Oct 15, 2013 37.53 37.65 37.18 37.21 2,454,472 -0.44(-1.16%)
Oct 14, 2013 37.67 37.79 37.21 37.65 2,913,596 -0.20(-0.53%)
Oct 11, 2013 37.79 37.88 37.61 37.85 2,876,020 +0.07(+0.18%)
Oct 10, 2013 37.64 37.84 36.94 37.78 4,285,112 +0.22(+0.59%)
Oct 09, 2013 37.34 38.02 37.28 37.56 3,914,421 +0.28(+0.74%)
Oct 08, 2013 37.01 37.66 36.97 37.28 4,861,373 +0.42(+1.15%)
Oct 07, 2013 36.54 37.17 36.54 36.86 2,911,976 +0.19(+0.51%)
Oct 04, 2013 36.75 36.85 36.58 36.67 2,441,594 -0.08(-0.22%)
Oct 03, 2013 36.99 37.00 36.58 36.75 3,198,853 -0.38(-1.03%)
Oct 02, 2013 37.06 37.18 36.82 37.14 2,303,693 +0.02(+0.05%)
Oct 01, 2013 37.12 37.29 36.96 37.12 1,766,822 +0.02(+0.05%)
Sep 30, 2013 37.00 37.25 36.88 37.10 2,756,459 -0.01(-0.02%)
Sep 27, 2013 37.32 37.47 37.02 37.10 1,615,111 -0.33(-0.88%)
Sep 26, 2013 37.51 37.67 37.22 37.43 1,978,479 -0.09(-0.25%)
Sep 25, 2013 37.82 37.93 37.51 37.53 1,583,453 -0.32(-0.85%)
Sep 24, 2013 37.83 37.98 37.69 37.85 2,228,682 -0.09(-0.25%)
Sep 23, 2013 37.57 38.17 37.36 37.94 2,156,112 +0.29(+0.77%)
Sep 20, 2013 38.05 38.12 37.46 37.65 4,567,038 -0.41(-1.08%)
Sep 19, 2013 38.39 38.57 37.95 38.06 2,087,572 -0.28(-0.72%)
Sep 18, 2013 37.35 38.54 37.11 38.34 3,988,741 +1.15(+3.09%)
Sep 17, 2013 37.21 37.33 37.08 37.19 2,083,231 +0.11(+0.31%)
Sep 16, 2013 37.48 37.59 37.02 37.08 3,314,148 +0.15(+0.42%)
Sep 13, 2013 36.82 37.09 36.75 36.92 2,047,500 +0.17(+0.46%)
Sep 12, 2013 37.01 37.17 36.67 36.75 2,939,457 -0.25(-0.67%)
Sep 11, 2013 37.36 37.45 36.82 37.00 4,276,489 -0.61(-1.61%)
Sep 10, 2013 37.64 37.71 37.42 37.61 3,255,798 +0.05(+0.13%)
Sep 09, 2013 37.40 37.63 37.30 37.56 1,812,828 +0.16(+0.43%)
Sep 06, 2013 37.30 37.79 37.30 37.40 3,836,903 +0.30(+0.80%)
Sep 05, 2013 37.37 37.49 37.10 37.10 2,396,857 -0.30(-0.79%)
Sep 04, 2013 37.45 37.55 37.09 37.40 2,399,703 +0.06(+0.16%)
Sep 03, 2013 38.02 38.09 37.26 37.34 2,234,692 -0.49(-1.30%)
Aug 30, 2013 37.82 37.98 37.59 37.83 2,142,413 +0.02(+0.05%)
Aug 29, 2013 37.84 37.99 37.69 37.81 1,557,207 -0.16(-0.43%)
Aug 28, 2013 37.80 38.10 37.69 37.97 2,134,887 +0.09(+0.23%)
Aug 27, 2013 37.59 38.11 37.54 37.88 2,579,451 +0.07(+0.20%)
Aug 26, 2013 38.04 38.19 37.81 37.81 2,929,554 -0.26(-0.69%)
Aug 23, 2013 37.77 38.23 37.67 38.07 3,236,142 +0.36(+0.96%)
Aug 22, 2013 37.58 37.88 37.45 37.71 4,635,843 +0.22(+0.57%)
Aug 21, 2013 37.88 37.90 37.43 37.49 1,826,565 -0.46(-1.22%)
Aug 20, 2013 37.74 38.39 37.74 37.96 2,174,509 +0.22(+0.57%)
Aug 19, 2013 38.08 38.19 37.66 37.74 2,036,466 -0.36(-0.95%)
Aug 16, 2013 38.49 38.66 37.96 38.10 2,998,784 -0.50(-1.31%)
Aug 15, 2013 39.02 39.19 38.50 38.61 2,623,769 -0.57(-1.46%)
Aug 14, 2013 39.43 39.48 38.97 39.18 1,892,745 -0.32(-0.80%)
Aug 13, 2013 39.87 39.88 39.45 39.50 2,375,241 -0.38(-0.96%)
Aug 12, 2013 40.04 40.16 39.65 39.88 2,675,934 -0.27(-0.68%)
Aug 09, 2013 40.29 40.46 40.12 40.15 6,801,613 -0.19(-0.48%)
Aug 08, 2013 40.34 40.52 40.16 40.35 6,430,759 +0.03(+0.08%)
Aug 07, 2013 39.65 40.35 39.62 40.31 2,055,310 +0.49(+1.24%)
Aug 06, 2013 40.01 40.02 39.71 39.82 1,761,561 -0.15(-0.38%)
Aug 05, 2013 40.08 40.13 39.89 39.97 1,412,244 -0.23(-0.56%)
Aug 02, 2013 40.27 40.39 39.75 40.20 2,115,347 +0.03(+0.07%)
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.