Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,782,036 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,748 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,848 -0.10(-0.24%)
Apr 25, 2013 41.41 41.57 41.24 41.53 1,791,304 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,960 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,234 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,921 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,446 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.50 2,210,848 +0.07(+0.16%)
Apr 17, 2013 40.46 40.58 40.23 40.44 2,378,266 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,813 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,585 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.81 1,998,500 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.69 1,583,725 -0.03(-0.06%)
Apr 10, 2013 40.48 40.78 40.48 40.72 1,968,802 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,309 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.15 40.53 1,560,763 +0.11(+0.28%)
Apr 05, 2013 40.15 40.43 40.12 40.42 1,553,209 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,981 +0.36(+0.91%)
Apr 03, 2013 39.90 40.17 39.90 40.00 2,189,113 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.84 39.89 2,559,121 -0.13(-0.33%)
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.