Consolidated Edison (NY: ED )

102.15 -1.26 (-1.22%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.15 35.65 34.96 35.58 3,026,473 +0.35(+0.98%)
Dec 28, 2012 35.40 35.63 35.22 35.23 2,565,222 -0.31(-0.88%)
Dec 27, 2012 35.50 35.65 35.23 35.54 2,113,198 -0.03(-0.07%)
Dec 26, 2012 35.95 36.04 35.54 35.57 1,476,991 -0.33(-0.91%)
Dec 24, 2012 35.92 35.99 35.63 35.90 1,179,250 -0.05(-0.14%)
Dec 21, 2012 36.03 36.18 35.71 35.95 7,051,780 -0.25(-0.69%)
Dec 20, 2012 36.20 36.27 36.00 36.20 2,218,188 +0.03(+0.07%)
Dec 19, 2012 36.65 36.67 36.12 36.17 2,573,871 -0.51(-1.38%)
Dec 18, 2012 36.54 36.91 36.49 36.68 3,246,823 +0.13(+0.37%)
Dec 17, 2012 36.18 36.56 36.08 36.54 4,175,269 +0.55(+1.53%)
Dec 14, 2012 35.77 36.01 35.67 35.99 2,746,017 +0.10(+0.29%)
Dec 13, 2012 36.08 36.17 35.76 35.89 1,879,569 -0.24(-0.67%)
Dec 12, 2012 36.18 36.44 36.08 36.13 3,494,516 -0.01(-0.04%)
Dec 11, 2012 36.06 36.45 35.97 36.15 2,810,464 +0.19(+0.52%)
Dec 10, 2012 35.92 36.06 35.84 35.96 1,683,761 +0.03(+0.07%)
Dec 07, 2012 35.98 36.11 35.76 35.93 2,465,421 -0.05(-0.14%)
Dec 06, 2012 35.96 36.14 35.80 35.99 2,633,634 +0.02(+0.05%)
Dec 05, 2012 35.51 36.12 35.46 35.97 2,655,645 +0.46(+1.30%)
Dec 04, 2012 35.45 35.59 35.40 35.51 2,847,209 -0.28(-0.77%)
Nov 30, 2012 35.56 35.78 35.41 35.78 3,304,263 +0.22(+0.63%)
Nov 29, 2012 35.57 35.58 35.27 35.56 1,695,834 +0.04(+0.13%)
Nov 28, 2012 35.15 35.56 34.95 35.51 2,856,442 +0.34(+0.97%)
Nov 27, 2012 35.26 35.44 35.07 35.17 2,310,858 -0.03(-0.07%)
Nov 26, 2012 34.63 35.42 34.62 35.20 3,537,087 +0.50(+1.44%)
Nov 23, 2012 34.81 34.81 34.43 34.70 1,192,317 -0.07(-0.20%)
Nov 21, 2012 34.92 34.99 34.40 34.77 2,557,749 -0.14(-0.40%)
Nov 20, 2012 35.15 35.15 34.74 34.91 1,796,218 -0.21(-0.58%)
Nov 19, 2012 35.39 35.45 34.91 35.11 2,306,709 -0.15(-0.42%)
Nov 16, 2012 34.86 35.27 34.86 35.26 3,289,327 +0.35(+1.01%)
Nov 15, 2012 35.41 35.59 34.76 34.91 4,398,930 -0.51(-1.45%)
Nov 14, 2012 35.45 35.53 35.18 35.42 2,963,724 +0.03(+0.07%)
Nov 13, 2012 35.18 35.73 35.18 35.40 2,636,361 +0.04(+0.13%)
Nov 12, 2012 35.61 35.76 35.19 35.35 2,966,180 -0.40(-1.11%)
Nov 09, 2012 35.86 36.01 35.61 35.75 3,166,386 -0.05(-0.13%)
Nov 08, 2012 35.77 36.44 35.77 35.80 3,411,490 +0.10(+0.28%)
Nov 07, 2012 36.47 36.51 35.40 35.70 5,844,925 -0.95(-2.60%)
Nov 06, 2012 36.94 37.25 36.60 36.65 3,332,839 -0.15(-0.41%)
Nov 05, 2012 37.50 37.54 36.65 36.80 4,892,491 -0.76(-2.03%)
Nov 02, 2012 38.06 38.11 37.50 37.56 1,647,560 -0.34(-0.89%)
Nov 01, 2012 38.35 38.37 37.75 37.90 2,182,116 -0.41(-1.08%)
Oct 31, 2012 37.86 38.43 37.44 38.31 2,386,627 +0.26(+0.68%)
Oct 26, 2012 38.13 38.05 38.05 38.05 1,755,161 -0.03(-0.07%)
Oct 25, 2012 37.87 38.07 37.79 38.07 2,012,176 +0.28(+0.74%)
Oct 24, 2012 38.00 38.00 37.75 37.80 1,799,751 -0.08(-0.22%)
Oct 23, 2012 37.82 37.97 37.66 37.88 2,153,067 -0.49(-1.27%)
Oct 19, 2012 38.43 38.53 38.25 38.37 3,655,033 -0.16(-0.43%)
Oct 18, 2012 38.51 38.59 38.28 38.53 1,419,961 +0.08(+0.20%)
Oct 17, 2012 38.00 38.56 37.94 38.46 1,902,400 +0.51(+1.34%)
Oct 16, 2012 38.00 38.06 37.79 37.95 1,848,933 -0.01(-0.02%)
Oct 15, 2012 38.02 38.04 37.69 37.95 1,558,205 -0.01(-0.02%)
Oct 12, 2012 38.28 38.43 37.90 37.96 1,537,602 -0.22(-0.57%)
Oct 11, 2012 38.18 38.39 38.01 38.18 1,652,286 +0.06(+0.17%)
Oct 10, 2012 37.95 38.17 37.87 38.11 1,776,380 +0.08(+0.20%)
Oct 09, 2012 38.14 38.25 37.88 38.04 1,878,002 -0.12(-0.32%)
Oct 08, 2012 38.18 38.37 38.02 38.16 1,218,845 -0.05(-0.13%)
Oct 05, 2012 38.53 38.53 38.12 38.21 1,965,769 -0.13(-0.35%)
Oct 04, 2012 38.16 38.40 38.12 38.34 2,999,582 +0.43(+1.12%)
Oct 03, 2012 37.88 38.14 37.83 37.92 2,401,571 +0.07(+0.18%)
Oct 02, 2012 37.59 37.91 37.53 37.85 2,412,691 +0.11(+0.29%)
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.