Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.03 35.05 34.69 34.84 5,132,144 -0.07(-0.20%)
Aug 30, 2011 34.88 35.06 34.70 34.91 4,084,054 -0.01(-0.02%)
Aug 29, 2011 34.77 35.03 34.65 34.92 3,716,932 +0.46(+1.33%)
Aug 26, 2011 34.56 34.66 33.92 34.46 5,697,323 -0.37(-1.05%)
Aug 25, 2011 35.26 35.26 34.69 34.82 5,550,415 -0.45(-1.27%)
Aug 24, 2011 34.33 35.31 34.25 35.27 5,818,446 +0.94(+2.74%)
Aug 23, 2011 33.89 34.34 33.59 34.33 6,629,713 +0.51(+1.50%)
Aug 22, 2011 34.09 34.16 33.69 33.82 5,638,559 +0.12(+0.37%)
Aug 19, 2011 33.50 33.95 33.40 33.69 5,828,875 -0.01(-0.02%)
Aug 18, 2011 33.19 33.75 33.06 33.70 6,398,156 -0.08(-0.24%)
Aug 17, 2011 33.84 34.22 33.73 33.78 4,155,672 +0.01(+0.02%)
Aug 16, 2011 33.71 33.86 33.42 33.77 4,625,897 -0.19(-0.55%)
Aug 15, 2011 33.20 33.99 33.19 33.96 5,797,384 +1.03(+3.12%)
Aug 12, 2011 33.35 33.63 32.78 32.93 6,298,751 -0.19(-0.57%)
Aug 11, 2011 32.23 33.45 32.10 33.12 8,108,299 +1.21(+3.78%)
Aug 10, 2011 31.91 32.80 31.61 31.91 9,248,452 +0.10(+0.33%)
Aug 09, 2011 31.83 31.82 30.14 31.81 9,914,707 +0.91(+2.96%)
Aug 08, 2011 31.83 32.65 30.80 30.90 9,824,722 -1.75(-5.37%)
Aug 05, 2011 32.36 33.02 32.03 32.65 10,012,953 +0.94(+2.96%)
Aug 04, 2011 32.06 32.39 31.68 31.71 7,000,163 -0.55(-1.71%)
Aug 03, 2011 32.15 32.43 31.98 32.26 5,094,743 +0.22(+0.69%)
Aug 02, 2011 32.25 32.35 32.04 32.04 2,813,526 -0.29(-0.89%)
Aug 01, 2011 32.58 32.61 32.21 32.33 3,702,621 +0.09(+0.29%)
Jul 29, 2011 32.29 32.45 32.11 32.24 2,751,706 -0.23(-0.70%)
Jul 28, 2011 32.55 32.69 32.42 32.47 2,273,033 -0.13(-0.39%)
Jul 27, 2011 32.74 32.82 32.49 32.59 2,976,494 -0.04(-0.13%)
Jul 26, 2011 32.67 32.71 32.47 32.64 2,137,431 -0.04(-0.11%)
Jul 25, 2011 32.65 32.80 32.64 32.67 2,323,684 -0.17(-0.50%)
Jul 22, 2011 33.03 33.07 32.82 32.84 2,176,832 -0.23(-0.70%)
Jul 21, 2011 32.79 33.15 32.79 33.07 2,237,645 +0.39(+1.18%)
Jul 20, 2011 32.59 32.82 32.45 32.69 1,298,166 +0.12(+0.38%)
Jul 19, 2011 32.24 32.59 32.07 32.56 1,812,494 +0.37(+1.14%)
Jul 18, 2011 32.53 32.55 32.15 32.20 2,220,128 -0.44(-1.35%)
Jul 15, 2011 32.69 32.69 32.39 32.64 2,674,380 +0.03(+0.09%)
Jul 14, 2011 32.94 32.97 32.56 32.61 2,730,943 -0.31(-0.95%)
Jul 13, 2011 33.01 33.11 32.85 32.92 2,954,197 +0.03(+0.09%)
Jul 12, 2011 32.56 33.08 32.54 32.89 2,707,538 +0.23(+0.71%)
Jul 11, 2011 32.57 32.70 32.40 32.66 2,796,271 -0.17(-0.52%)
Jul 08, 2011 32.91 33.02 32.66 32.83 2,700,216 -0.29(-0.89%)
Jul 07, 2011 33.16 33.18 32.95 33.12 1,948,786 +0.11(+0.33%)
Jul 06, 2011 32.91 33.05 32.79 33.01 1,668,366 +0.10(+0.32%)
Jul 05, 2011 33.04 33.09 32.85 32.91 2,026,518 -0.23(-0.68%)
Jul 01, 2011 32.65 33.17 32.65 33.13 3,063,619 +0.50(+1.54%)
Jun 30, 2011 32.55 32.67 32.37 32.63 1,995,339 +0.09(+0.26%)
Jun 29, 2011 32.44 32.61 32.33 32.55 2,179,677 +0.10(+0.32%)
Jun 28, 2011 32.34 32.47 32.23 32.44 1,396,412 +0.15(+0.46%)
Jun 27, 2011 32.20 32.36 32.20 32.29 1,391,602 +0.18(+0.55%)
Jun 24, 2011 32.09 32.36 32.06 32.12 2,344,617 +0.10(+0.31%)
Jun 23, 2011 32.07 32.11 31.77 32.02 3,165,437 -0.29(-0.89%)
Jun 22, 2011 32.39 32.47 32.18 32.31 2,940,223 -0.15(-0.45%)
Jun 21, 2011 32.56 32.64 32.31 32.45 2,471,321 -0.04(-0.11%)
Jun 20, 2011 32.44 32.50 32.39 32.49 1,825,336 +0.14(+0.44%)
Jun 17, 2011 32.37 32.62 32.31 32.35 3,564,582 +0.10(+0.32%)
Jun 16, 2011 31.98 32.29 31.96 32.25 3,915,030 +0.34(+1.08%)
Jun 15, 2011 31.91 32.12 31.75 31.90 3,613,623 -0.10(-0.31%)
Jun 14, 2011 32.15 32.15 31.81 32.00 2,610,993 +0.07(+0.23%)
Jun 13, 2011 31.85 32.07 31.67 31.93 2,481,356 +0.16(+0.50%)
Jun 10, 2011 32.02 32.07 31.73 31.77 3,357,957 -0.29(-0.92%)
Jun 09, 2011 32.22 32.27 32.02 32.06 2,562,616 -0.15(-0.48%)
Jun 08, 2011 32.10 32.25 31.95 32.21 3,511,408 +0.16(+0.50%)
Jun 07, 2011 31.99 32.26 31.96 32.06 3,376,087 +0.09(+0.29%)
Jun 06, 2011 31.98 32.12 31.82 31.96 2,268,230 -0.10(-0.32%)
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.