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 (%)
Jul 31, 2014 39.31 39.50 38.97 39.02 4,261,076 -0.49(-1.23%)
Jul 30, 2014 40.04 40.05 39.32 39.51 2,765,788 -0.56(-1.41%)
Jul 29, 2014 40.14 40.25 39.87 40.08 2,475,873 -0.07(-0.17%)
Jul 28, 2014 39.67 40.21 39.62 40.14 2,391,198 +0.50(+1.26%)
Jul 25, 2014 39.83 39.96 39.59 39.64 1,212,912 -0.23(-0.58%)
Jul 24, 2014 39.83 39.96 39.67 39.87 1,212,816 +0.04(+0.10%)
Jul 23, 2014 39.89 39.94 39.71 39.83 1,602,066 -0.08(-0.21%)
Jul 22, 2014 39.80 39.98 39.76 39.91 1,669,555 +0.13(+0.31%)
Jul 21, 2014 39.57 39.90 39.51 39.79 2,399,935 +0.19(+0.47%)
Jul 18, 2014 39.30 39.64 39.07 39.60 2,570,048 +0.42(+1.08%)
Jul 17, 2014 39.32 39.46 39.18 39.18 2,376,306 -0.25(-0.64%)
Jul 16, 2014 39.31 39.45 39.08 39.43 1,630,640 +0.20(+0.51%)
Jul 15, 2014 38.92 39.25 38.92 39.23 2,003,987 +0.31(+0.79%)
Jul 14, 2014 39.15 39.31 38.88 38.92 2,612,636 -0.16(-0.41%)
Jul 11, 2014 39.39 39.44 39.02 39.08 1,707,040 -0.31(-0.78%)
Jul 10, 2014 39.26 39.54 39.16 39.39 2,012,580 +0.15(+0.37%)
Jul 09, 2014 39.41 39.48 39.00 39.24 2,457,444 -0.14(-0.35%)
Jul 08, 2014 39.16 39.62 39.16 39.38 3,765,314 +0.13(+0.34%)
Jul 07, 2014 38.96 39.61 38.95 39.25 4,445,246 +0.29(+0.73%)
Jul 03, 2014 38.70 38.96 38.96 38.96 3,137,345 -0.01(-0.04%)
Jul 02, 2014 39.67 39.73 38.73 38.98 5,924,570 -0.74(-1.87%)
Jul 01, 2014 40.18 40.19 39.56 39.72 3,301,462 -0.45(-1.13%)
Jun 30, 2014 40.01 40.24 39.84 40.17 2,833,510 +0.13(+0.33%)
Jun 27, 2014 39.75 40.14 39.59 40.04 2,958,809 +0.19(+0.47%)
Jun 26, 2014 39.58 39.86 39.48 39.85 2,347,759 +0.17(+0.42%)
Jun 25, 2014 39.41 39.71 39.35 39.69 2,310,279 +0.25(+0.63%)
Jun 24, 2014 39.39 39.57 39.34 39.44 2,271,246 +0.01(+0.04%)
Jun 23, 2014 39.55 39.69 39.21 39.42 2,023,326 -0.06(-0.14%)
Jun 20, 2014 39.74 39.80 39.45 39.48 3,918,908 -0.16(-0.40%)
Jun 19, 2014 39.30 39.73 39.28 39.64 3,849,436 +0.34(+0.87%)
Jun 18, 2014 38.64 39.31 38.52 39.30 3,934,023 +0.67(+1.73%)
Jun 17, 2014 38.66 38.72 38.41 38.63 2,379,711 -0.05(-0.13%)
Jun 16, 2014 38.52 38.97 38.44 38.68 3,699,445 +0.26(+0.67%)
Jun 13, 2014 38.17 38.50 38.04 38.42 1,978,526 +0.16(+0.42%)
Jun 12, 2014 38.02 38.34 37.65 38.26 2,522,086 +0.20(+0.53%)
Jun 11, 2014 38.30 38.36 37.98 38.06 2,315,324 -0.27(-0.71%)
Jun 10, 2014 38.12 38.51 38.12 38.33 2,615,145 -0.10(-0.25%)
Jun 06, 2014 38.73 38.83 38.38 38.43 2,314,017 -0.35(-0.90%)
Jun 05, 2014 38.37 38.79 38.25 38.77 2,545,998 +0.35(+0.92%)
Jun 04, 2014 38.20 38.43 38.03 38.42 2,622,496 +0.15(+0.40%)
Jun 03, 2014 38.25 38.40 38.15 38.27 2,060,963 +0.00(+0.00%)
Jun 02, 2014 38.27 38.42 38.13 38.27 2,111,195 -0.01(-0.02%)
May 30, 2014 38.02 38.30 37.95 38.27 2,863,619 +0.25(+0.66%)
May 29, 2014 38.05 38.09 37.78 38.02 2,353,878 +0.09(+0.24%)
May 28, 2014 37.92 38.01 37.78 37.93 2,625,525 +0.08(+0.22%)
May 27, 2014 37.88 38.04 37.71 37.85 2,188,838 +0.19(+0.50%)
May 23, 2014 37.71 37.66 37.66 37.66 2,069,716 -0.06(-0.15%)
May 22, 2014 37.53 37.79 37.49 37.72 1,215,211 +0.24(+0.65%)
May 21, 2014 37.70 37.75 37.35 37.47 2,619,740 -0.15(-0.41%)
May 20, 2014 37.78 38.02 37.30 37.63 4,520,989 -0.15(-0.41%)
May 19, 2014 38.34 38.38 37.66 37.78 4,299,489 -0.61(-1.59%)
May 16, 2014 38.27 38.40 38.03 38.39 3,501,842 +0.15(+0.40%)
May 15, 2014 38.42 38.66 38.10 38.24 4,052,816 -0.20(-0.52%)
May 14, 2014 38.27 38.68 38.14 38.44 2,883,198 +0.26(+0.69%)
May 13, 2014 38.36 38.50 37.88 38.18 3,549,279 -0.03(-0.07%)
May 12, 2014 38.68 38.79 38.06 38.20 6,152,237 -0.46(-1.19%)
May 09, 2014 39.68 39.89 38.60 38.66 6,145,688 -0.83(-2.11%)
May 08, 2014 40.10 40.13 39.30 39.50 6,304,827 -0.27(-0.67%)
May 07, 2014 39.32 39.83 39.30 39.76 2,775,566 +0.53(+1.35%)
May 06, 2014 39.24 39.52 39.21 39.23 2,389,406 +0.00(+0.00%)
May 05, 2014 39.08 39.37 38.90 39.23 3,165,119 +0.14(+0.37%)
May 02, 2014 39.63 39.88 38.77 39.09 3,947,615 -0.87(-2.17%)
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.