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 (%)
May 24, 2011 31.98 32.02 31.67 31.79 4,256,068 -0.24(-0.75%)
May 23, 2011 31.83 32.36 31.83 32.03 3,427,864 -0.46(-1.41%)
May 20, 2011 32.48 32.67 32.40 32.49 2,614,919 -0.04(-0.13%)
May 19, 2011 32.34 32.55 32.29 32.53 2,321,535 +0.21(+0.65%)
May 18, 2011 32.38 32.38 32.08 32.32 2,036,793 -0.02(-0.07%)
May 17, 2011 32.12 32.37 32.10 32.35 2,908,363 +0.19(+0.60%)
May 16, 2011 32.25 32.50 32.11 32.15 3,218,802 -0.10(-0.32%)
May 13, 2011 32.35 32.40 32.07 32.26 3,017,159 -0.07(-0.22%)
May 12, 2011 32.01 32.37 31.85 32.33 3,582,558 +0.33(+1.02%)
May 11, 2011 31.95 32.02 31.71 32.00 4,142,120 +0.08(+0.26%)
May 10, 2011 31.74 32.08 31.67 31.92 3,511,223 +0.27(+0.87%)
May 09, 2011 31.66 31.70 31.45 31.64 2,639,310 -0.01(-0.02%)
May 06, 2011 31.61 31.79 31.51 31.65 3,246,662 +0.21(+0.66%)
May 05, 2011 31.50 31.55 31.23 31.44 3,434,480 -0.14(-0.45%)
May 04, 2011 31.39 31.66 31.29 31.58 3,476,929 +0.11(+0.36%)
May 03, 2011 31.11 31.57 31.09 31.47 3,121,949 +0.30(+0.96%)
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.