Consolidated Edison (NY: ED )

90.48 +0.43 (+0.48%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.84 40.03 39.54 39.74 3,097,364 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,699 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,369 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,750 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.13 2,381,723 -0.17(-0.42%)
Jun 22, 2012 39.30 39.47 39.07 39.30 7,233,381 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,919,050 -0.14(-0.36%)
Jun 20, 2012 39.96 40.07 39.19 39.30 4,457,794 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,531 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,973 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.07 40.32 3,416,831 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,488 +0.15(+0.37%)
Jun 13, 2012 39.77 39.93 39.54 39.84 1,826,201 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,857 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.45 39.48 2,639,473 -0.29(-0.74%)
Jun 08, 2012 39.44 39.77 39.37 39.77 2,047,568 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,656 +0.26(+0.65%)
Jun 06, 2012 38.85 39.15 38.72 39.15 1,941,366 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.69 2,127,604 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,144 +0.26(+0.68%)
Jun 01, 2012 38.32 38.84 38.32 38.53 3,002,356 -0.04(-0.12%)
May 31, 2012 38.44 38.75 38.37 38.57 2,696,862 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,166 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,499,010 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,511 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,858 +0.23(+0.61%)
May 23, 2012 37.70 38.04 37.69 37.85 3,034,443 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,302 +0.14(+0.37%)
May 21, 2012 37.55 37.91 37.29 37.58 1,822,636 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,154 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.31 37.42 1,594,631 -0.17(-0.46%)
May 16, 2012 37.52 37.68 37.36 37.59 1,737,823 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.54 1,662,652 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.48 37.72 1,609,639 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.83 1,877,271 -0.13(-0.35%)
May 10, 2012 37.80 38.07 37.71 37.97 2,037,438 +0.35(+0.92%)
May 09, 2012 37.52 37.81 37.48 37.62 2,143,213 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.76 1,952,873 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,887 -0.15(-0.40%)
May 04, 2012 37.32 37.76 37.32 37.56 1,962,327 +0.14(+0.37%)
May 03, 2012 37.58 37.78 37.42 37.42 1,889,766 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.47 37.52 2,005,595 -0.22(-0.59%)
May 01, 2012 37.55 37.82 37.44 37.74 1,526,227 +0.13(+0.35%)
Apr 30, 2012 37.47 37.64 37.30 37.61 7,237,547 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,293 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,566 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.33 2,110,795 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,600 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,590 -0.18(-0.48%)
Apr 20, 2012 36.66 37.10 36.58 37.08 2,959,449 +0.45(+1.23%)
Apr 19, 2012 36.73 36.73 36.47 36.63 2,644,364 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,906 -0.13(-0.36%)
Apr 17, 2012 36.97 37.04 36.53 36.83 2,496,141 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,172 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,742 -0.08(-0.21%)
Apr 12, 2012 36.43 36.68 36.25 36.61 3,111,932 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.30 2,428,697 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,501 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,108 -0.27(-0.72%)
Apr 05, 2012 36.97 36.99 36.58 36.80 2,072,368 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.90 37.10 2,538,192 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.16 3,019,519 +0.13(+0.34%)
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.