Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.72 38.05 37.64 38.00 2,396,243 +0.20(+0.52%)
Sep 27, 2012 38.16 38.16 37.77 37.80 2,306,092 -0.32(-0.85%)
Sep 26, 2012 37.75 38.30 37.75 38.12 3,836,027 +0.40(+1.06%)
Sep 25, 2012 37.79 37.95 37.67 37.72 2,318,165 -0.01(-0.03%)
Sep 24, 2012 37.46 37.82 37.44 37.74 2,616,380 +0.24(+0.64%)
Sep 21, 2012 37.81 37.83 37.48 37.50 4,147,638 -0.24(-0.64%)
Sep 20, 2012 37.65 37.90 37.64 37.74 2,236,390 +0.01(+0.03%)
Sep 19, 2012 37.83 37.93 37.66 37.72 1,870,907 -0.01(-0.03%)
Sep 18, 2012 37.77 37.90 37.59 37.74 2,325,845 -0.08(-0.22%)
Sep 17, 2012 37.99 38.26 37.69 37.82 3,416,397 -0.13(-0.33%)
Sep 14, 2012 38.61 38.68 37.82 37.95 3,489,769 -0.75(-1.93%)
Sep 13, 2012 38.09 38.69 38.09 38.69 1,913,865 +0.51(+1.35%)
Sep 12, 2012 38.34 38.35 38.10 38.18 1,870,940 -0.08(-0.22%)
Sep 11, 2012 38.37 38.40 38.26 38.26 1,063,998 -0.11(-0.30%)
Sep 10, 2012 38.62 38.62 38.33 38.38 1,462,141 -0.09(-0.23%)
Sep 07, 2012 38.74 38.75 38.41 38.47 1,341,965 -0.27(-0.70%)
Sep 06, 2012 38.48 38.76 38.45 38.74 1,572,474 +0.46(+1.21%)
Sep 05, 2012 38.69 38.69 38.26 38.28 1,795,395 -0.35(-0.90%)
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.