Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.19 37.35 36.96 37.20 2,178,578 +0.02(+0.05%)
Aug 29, 2013 37.21 37.36 37.06 37.18 1,583,494 -0.16(-0.43%)
Aug 28, 2013 37.17 37.47 37.06 37.34 2,170,925 +0.09(+0.23%)
Aug 27, 2013 36.97 37.48 36.92 37.25 2,622,994 +0.07(+0.20%)
Aug 26, 2013 37.41 37.55 37.18 37.18 2,979,007 -0.26(-0.69%)
Aug 23, 2013 37.14 37.60 37.05 37.44 3,290,770 +0.36(+0.96%)
Aug 22, 2013 36.96 37.25 36.82 37.08 4,714,099 +0.21(+0.57%)
Aug 21, 2013 37.25 37.27 36.81 36.87 1,857,398 -0.46(-1.22%)
Aug 20, 2013 37.11 37.75 37.11 37.33 2,211,216 +0.21(+0.57%)
Aug 19, 2013 37.45 37.56 37.04 37.11 2,070,843 -0.36(-0.95%)
Aug 16, 2013 37.86 38.02 37.33 37.47 3,049,406 -0.50(-1.31%)
Aug 15, 2013 38.37 38.54 37.86 37.97 2,668,060 -0.56(-1.46%)
Aug 14, 2013 38.78 38.83 38.33 38.53 1,924,696 -0.31(-0.80%)
Aug 13, 2013 39.21 39.22 38.79 38.84 2,415,337 -0.38(-0.96%)
Aug 12, 2013 39.37 39.49 38.99 39.22 2,721,105 -0.27(-0.68%)
Aug 09, 2013 39.62 39.79 39.45 39.49 6,916,429 -0.19(-0.48%)
Aug 08, 2013 39.67 39.85 39.49 39.68 6,539,314 +0.03(+0.08%)
Aug 07, 2013 39.00 39.68 38.96 39.64 2,090,005 +0.48(+1.24%)
Aug 06, 2013 39.34 39.36 39.05 39.16 1,791,298 -0.15(-0.38%)
Aug 05, 2013 39.41 39.47 39.22 39.31 1,436,083 -0.22(-0.56%)
Aug 02, 2013 39.60 39.72 39.09 39.53 2,151,056 +0.03(+0.07%)
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.