Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.25 36.35 36.09 36.34 2,550,469 +0.26(+0.72%)
Mar 29, 2012 35.71 36.16 35.66 36.08 3,223,475 +0.22(+0.61%)
Mar 28, 2012 35.91 36.07 35.71 35.86 2,695,701 -0.10(-0.28%)
Mar 27, 2012 35.81 35.97 35.69 35.96 2,293,995 +0.14(+0.40%)
Mar 26, 2012 35.62 35.89 35.61 35.82 1,950,499 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.46 35.54 2,088,411 -0.08(-0.23%)
Mar 22, 2012 35.56 35.73 35.45 35.62 2,389,019 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,500,008 -0.14(-0.38%)
Mar 20, 2012 35.79 35.79 35.61 35.79 2,151,500 +0.07(+0.21%)
Mar 19, 2012 35.79 36.02 35.68 35.72 2,269,052 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.71 35.84 4,635,473 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,703,070 -0.32(-0.87%)
Mar 14, 2012 36.95 37.01 36.39 36.45 2,555,611 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,132 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,152 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,497 +0.04(+0.12%)
Mar 08, 2012 36.21 36.34 36.13 36.28 1,581,535 +0.11(+0.29%)
Mar 07, 2012 36.27 36.28 36.02 36.17 4,402,092 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,304 -0.02(-0.07%)
Mar 05, 2012 36.17 36.39 36.01 36.32 1,865,460 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,354 +0.01(+0.03%)
Mar 01, 2012 36.11 36.39 36.06 36.26 2,221,159 +0.12(+0.33%)
Feb 29, 2012 36.18 36.38 35.96 36.14 3,312,064 -0.01(-0.02%)
Feb 28, 2012 36.35 36.48 36.10 36.15 2,214,960 -0.20(-0.55%)
Feb 27, 2012 36.44 36.67 36.25 36.35 2,457,289 -0.26(-0.70%)
Feb 24, 2012 36.09 36.62 36.06 36.60 3,850,753 +0.55(+1.52%)
Feb 23, 2012 35.99 36.14 35.89 36.06 3,040,561 +0.06(+0.17%)
Feb 22, 2012 35.92 36.17 35.90 35.99 2,521,435 +0.00(+0.00%)
Feb 21, 2012 36.06 36.17 35.94 35.99 2,132,985 -0.01(-0.02%)
Feb 17, 2012 36.14 36.19 35.99 36.00 2,698,415 -0.02(-0.05%)
Feb 16, 2012 35.89 36.27 35.89 36.02 2,536,779 +0.16(+0.43%)
Feb 15, 2012 36.03 36.09 35.74 35.86 2,744,755 -0.20(-0.55%)
Feb 14, 2012 36.01 36.16 35.85 36.06 3,608,024 +0.04(+0.10%)
Feb 13, 2012 36.56 36.58 36.00 36.02 3,160,012 -0.38(-1.05%)
Feb 10, 2012 36.53 36.60 36.33 36.41 3,118,946 -0.21(-0.57%)
Feb 09, 2012 36.51 36.64 36.43 36.62 9,457,635 +0.05(+0.13%)
Feb 08, 2012 36.49 36.60 36.23 36.57 3,040,947 +0.16(+0.44%)
Feb 07, 2012 36.15 36.52 36.05 36.41 2,198,341 +0.20(+0.56%)
Feb 06, 2012 36.14 36.30 36.07 36.20 1,752,491 -0.01(-0.03%)
Feb 03, 2012 36.41 36.54 36.03 36.22 2,630,094 -0.03(-0.08%)
Feb 02, 2012 36.37 36.43 36.12 36.25 2,154,167 -0.09(-0.24%)
Feb 01, 2012 36.38 36.57 36.28 36.33 2,555,298 +0.03(+0.08%)
Jan 31, 2012 36.25 36.42 36.12 36.30 2,661,910 +0.20(+0.55%)
Jan 30, 2012 36.15 36.17 35.88 36.11 10,076,819 -0.15(-0.42%)
Jan 27, 2012 36.88 36.88 36.20 36.26 2,462,141 -0.54(-1.47%)
Jan 26, 2012 36.54 36.82 36.54 36.80 3,934,441 +0.25(+0.67%)
Jan 25, 2012 35.82 36.62 35.46 36.55 4,933,996 +0.61(+1.70%)
Jan 24, 2012 36.03 36.07 35.80 35.95 2,101,807 -0.15(-0.41%)
Jan 23, 2012 36.17 36.31 36.05 36.09 2,716,375 -0.09(-0.24%)
Jan 20, 2012 36.15 36.32 35.91 36.18 2,942,843 +0.01(+0.03%)
Jan 19, 2012 36.47 36.54 36.07 36.17 3,601,388 -0.33(-0.91%)
Jan 18, 2012 36.54 36.63 36.36 36.50 2,285,638 -0.04(-0.10%)
Jan 17, 2012 36.67 36.89 36.46 36.54 2,841,831 +0.10(+0.27%)
Jan 13, 2012 36.14 36.46 35.92 36.44 2,860,316 +0.12(+0.34%)
Jan 12, 2012 36.55 36.55 36.27 36.31 2,740,899 -0.12(-0.34%)
Jan 11, 2012 36.39 36.63 36.30 36.44 3,041,918 -0.10(-0.27%)
Jan 10, 2012 36.25 36.81 36.21 36.54 3,351,548 +0.04(+0.12%)
Jan 09, 2012 36.52 36.58 36.38 36.49 2,128,782 +0.10(+0.29%)
Jan 06, 2012 36.82 36.91 36.30 36.39 4,374,715 -0.39(-1.07%)
Jan 05, 2012 36.54 37.06 36.34 36.78 5,169,085 -0.10(-0.27%)
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.