Consolidated Edison (NY: ED )

94.91 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.43 43.57 43.07 43.10 1,821,925 -0.29(-0.68%)
Jul 30, 2012 43.29 43.50 43.10 43.39 1,975,420 +0.03(+0.06%)
Jul 27, 2012 43.21 43.67 43.17 43.37 2,440,640 +0.32(+0.75%)
Jul 26, 2012 42.67 43.13 42.63 43.05 2,084,829 +0.63(+1.48%)
Jul 25, 2012 42.61 42.71 42.28 42.42 2,562,327 -0.07(-0.16%)
Jul 24, 2012 42.54 42.60 42.23 42.49 2,293,013 +0.01(+0.03%)
Jul 23, 2012 42.37 42.73 42.32 42.47 1,517,190 -0.14(-0.33%)
Jul 20, 2012 42.33 42.77 42.20 42.61 3,688,629 +0.27(+0.65%)
Jul 19, 2012 42.36 42.41 41.96 42.34 1,455,499 -0.09(-0.22%)
Jul 18, 2012 42.30 42.50 42.23 42.43 1,700,238 +0.06(+0.14%)
Jul 17, 2012 42.28 42.49 42.15 42.37 1,488,665 +0.18(+0.43%)
Jul 16, 2012 42.24 42.31 42.13 42.19 1,277,908 -0.19(-0.44%)
Jul 13, 2012 41.99 42.39 41.98 42.38 1,623,608 +0.37(+0.87%)
Jul 12, 2012 41.88 42.13 41.80 42.01 1,845,356 -0.01(-0.02%)
Jul 11, 2012 41.79 42.08 41.69 42.02 1,697,587 +0.23(+0.56%)
Jul 10, 2012 41.76 41.98 41.68 41.78 1,947,745 +0.13(+0.30%)
Jul 09, 2012 41.50 41.78 41.42 41.66 1,432,637 +0.13(+0.32%)
Jul 06, 2012 41.25 41.62 41.16 41.52 1,327,669 +0.03(+0.08%)
Jul 05, 2012 41.74 41.74 41.44 41.49 1,192,237 -0.32(-0.77%)
Jul 03, 2012 41.86 41.96 41.62 41.81 1,114,556 -0.10(-0.24%)
Jul 02, 2012 41.59 41.95 41.56 41.91 1,868,480 +0.35(+0.85%)
Jun 29, 2012 41.66 41.86 41.35 41.56 2,962,133 +0.08(+0.19%)
Jun 28, 2012 40.94 41.49 40.94 41.48 1,874,139 +0.15(+0.37%)
Jun 27, 2012 41.00 41.42 40.99 41.32 2,213,324 +0.39(+0.96%)
Jun 26, 2012 40.98 41.10 40.87 40.93 1,657,098 +0.01(+0.02%)
Jun 25, 2012 40.93 41.07 40.71 40.92 2,277,737 -0.17(-0.42%)
Jun 22, 2012 41.10 41.28 40.85 41.10 6,917,571 +0.15(+0.36%)
Jun 21, 2012 41.30 41.51 40.91 40.95 2,791,604 -0.15(-0.36%)
Jun 20, 2012 41.78 41.90 40.98 41.10 4,263,166 -0.86(-2.05%)
Jun 19, 2012 42.52 42.53 41.90 41.96 2,998,633 -0.46(-1.09%)
Jun 18, 2012 42.22 42.50 42.11 42.42 2,189,036 +0.25(+0.60%)
Jun 15, 2012 41.97 42.28 41.90 42.16 3,267,652 +0.35(+0.83%)
Jun 14, 2012 41.63 41.85 41.56 41.82 1,853,853 +0.15(+0.37%)
Jun 13, 2012 41.59 41.75 41.34 41.66 1,746,469 +0.11(+0.27%)
Jun 12, 2012 41.32 41.58 41.18 41.55 2,472,958 +0.27(+0.65%)
Jun 11, 2012 41.75 41.75 41.26 41.28 2,524,233 -0.31(-0.74%)
Jun 08, 2012 41.24 41.59 41.17 41.59 1,958,171 +0.38(+0.92%)
Jun 07, 2012 41.15 41.32 41.05 41.21 4,399,791 +0.27(+0.65%)
Jun 06, 2012 40.63 40.94 40.49 40.94 1,856,605 +0.48(+1.19%)
Jun 05, 2012 40.47 40.75 40.41 40.46 2,034,712 -0.10(-0.25%)
Jun 04, 2012 40.32 40.58 40.21 40.56 1,931,945 +0.27(+0.68%)
Jun 01, 2012 40.07 40.61 40.07 40.29 2,871,273 -0.05(-0.12%)
May 31, 2012 40.19 40.51 40.13 40.33 2,579,117 +0.17(+0.43%)
May 30, 2012 39.93 40.53 39.92 40.16 2,407,267 +0.09(+0.23%)
May 29, 2012 39.99 40.07 39.87 40.07 1,433,563 +0.23(+0.59%)
May 25, 2012 39.88 40.09 39.77 39.83 1,467,515 +0.01(+0.03%)
May 24, 2012 39.68 39.97 39.59 39.82 1,585,476 +0.24(+0.61%)
May 23, 2012 39.42 39.77 39.41 39.58 2,901,959 +0.13(+0.34%)
May 22, 2012 39.34 39.54 39.28 39.44 2,029,642 +0.15(+0.37%)
May 21, 2012 39.26 39.65 38.99 39.30 1,743,060 +0.09(+0.24%)
May 18, 2012 39.28 39.43 39.10 39.20 2,195,904 +0.07(+0.19%)
May 17, 2012 39.29 39.40 39.02 39.13 1,525,009 -0.18(-0.46%)
May 16, 2012 39.24 39.40 39.06 39.31 1,661,950 +0.05(+0.14%)
May 15, 2012 39.39 39.48 39.12 39.26 1,590,060 -0.18(-0.46%)
May 14, 2012 39.30 39.58 39.20 39.44 1,539,362 -0.12(-0.31%)
May 11, 2012 39.62 39.85 39.48 39.56 1,795,310 -0.14(-0.35%)
May 10, 2012 39.52 39.81 39.43 39.70 1,948,484 +0.36(+0.92%)
May 09, 2012 39.24 39.53 39.19 39.34 2,049,641 -0.15(-0.39%)
May 08, 2012 39.03 39.52 39.02 39.49 1,867,611 +0.37(+0.95%)
May 07, 2012 39.13 39.24 38.95 39.12 1,676,356 -0.16(-0.40%)
May 04, 2012 39.03 39.49 39.03 39.28 1,876,651 +0.15(+0.37%)
May 03, 2012 39.30 39.51 39.13 39.13 1,807,259 -0.10(-0.25%)
May 02, 2012 39.42 39.45 39.18 39.23 1,918,031 -0.23(-0.59%)
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.