Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.65 38.68 38.33 38.46 1,695,751 -0.09(-0.23%)
Aug 30, 2012 38.49 38.64 38.36 38.55 1,216,700 -0.01(-0.03%)
Aug 29, 2012 38.75 38.84 38.55 38.56 1,447,503 -0.29(-0.75%)
Aug 27, 2012 38.93 39.05 38.82 38.85 1,362,841 -0.11(-0.29%)
Aug 24, 2012 38.68 39.00 38.65 38.97 1,001,980 +0.27(+0.70%)
Aug 23, 2012 39.07 39.08 38.63 38.70 1,403,615 -0.39(-1.01%)
Aug 22, 2012 38.83 39.19 38.83 39.09 1,989,743 +0.14(+0.36%)
Aug 21, 2012 39.28 39.38 38.95 38.95 1,768,323 -0.36(-0.92%)
Aug 20, 2012 39.06 39.32 38.99 39.31 1,732,830 +0.18(+0.45%)
Aug 17, 2012 39.27 39.40 39.11 39.13 2,715,056 -0.08(-0.19%)
Aug 16, 2012 39.73 39.80 39.14 39.21 5,320,113 -0.56(-1.40%)
Aug 15, 2012 40.10 40.11 39.74 39.77 2,141,136 -0.33(-0.82%)
Aug 14, 2012 40.16 40.31 40.01 40.10 1,496,875 -0.06(-0.14%)
Aug 13, 2012 40.26 40.30 40.09 40.16 1,612,894 +0.02(+0.04%)
Aug 10, 2012 40.00 40.19 39.86 40.14 1,636,320 +0.18(+0.44%)
Aug 09, 2012 40.20 40.31 39.93 39.96 1,547,615 -0.19(-0.47%)
Aug 08, 2012 40.45 40.49 40.01 40.15 2,172,432 -0.26(-0.64%)
Aug 07, 2012 40.69 40.73 40.38 40.41 2,127,068 -0.16(-0.39%)
Aug 06, 2012 40.73 40.86 40.55 40.57 1,844,257 -0.07(-0.17%)
Aug 03, 2012 40.80 40.88 40.22 40.64 3,722,430 +0.26(+0.64%)
Aug 02, 2012 40.28 40.44 39.98 40.38 1,985,874 -0.13(-0.31%)
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.