Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.52 38.66 37.98 38.52 3,004,532 +0.03(+0.09%)
Oct 30, 2013 38.65 38.95 38.47 38.48 1,890,179 -0.19(-0.50%)
Oct 29, 2013 38.65 38.79 38.46 38.68 2,162,338 +0.03(+0.07%)
Oct 28, 2013 38.66 38.90 38.52 38.65 10,566,737 -0.11(-0.29%)
Oct 25, 2013 38.47 38.76 38.22 38.76 2,067,484 +0.24(+0.64%)
Oct 24, 2013 38.75 38.83 38.31 38.52 2,025,239 -0.09(-0.22%)
Oct 23, 2013 38.50 39.19 38.37 38.60 4,569,087 +0.32(+0.85%)
Oct 22, 2013 37.51 38.46 37.51 38.28 4,547,150 +0.80(+2.14%)
Oct 21, 2013 37.47 37.65 37.27 37.48 2,537,997 -0.14(-0.37%)
Oct 18, 2013 37.66 37.75 37.41 37.62 5,001,823 +0.07(+0.19%)
Oct 17, 2013 36.83 37.58 36.63 37.55 2,564,067 +0.60(+1.61%)
Oct 16, 2013 36.76 36.96 36.55 36.95 3,381,460 +0.36(+0.98%)
Oct 15, 2013 36.91 37.02 36.57 36.59 2,495,905 -0.43(-1.16%)
Oct 14, 2013 37.05 37.16 36.59 37.02 2,962,779 -0.20(-0.53%)
Oct 11, 2013 37.16 37.25 36.98 37.22 2,924,569 +0.07(+0.18%)
Oct 10, 2013 37.02 37.21 36.32 37.15 4,357,447 +0.22(+0.59%)
Oct 09, 2013 36.72 37.39 36.67 36.94 3,980,499 +0.27(+0.74%)
Oct 08, 2013 36.40 37.04 36.35 36.67 4,943,436 +0.42(+1.15%)
Oct 07, 2013 35.94 36.55 35.94 36.25 2,961,132 +0.19(+0.51%)
Oct 04, 2013 36.14 36.23 35.98 36.06 2,482,809 -0.08(-0.22%)
Oct 03, 2013 36.38 36.39 35.98 36.14 3,252,852 -0.38(-1.03%)
Oct 02, 2013 36.44 36.57 36.21 36.52 2,342,581 +0.02(+0.05%)
Oct 01, 2013 36.51 36.67 36.35 36.50 1,796,647 +0.02(+0.05%)
Sep 30, 2013 36.39 36.63 36.27 36.48 2,802,990 -0.01(-0.02%)
Sep 27, 2013 36.70 36.85 36.41 36.49 1,642,375 -0.32(-0.88%)
Sep 26, 2013 36.88 37.05 36.61 36.81 2,011,877 -0.09(-0.25%)
Sep 25, 2013 37.19 37.30 36.89 36.90 1,610,183 -0.32(-0.85%)
Sep 24, 2013 37.20 37.35 37.06 37.22 2,266,304 -0.09(-0.25%)
Sep 23, 2013 36.94 37.53 36.74 37.31 2,192,508 +0.28(+0.77%)
Sep 20, 2013 37.42 37.49 36.84 37.03 4,644,133 -0.40(-1.08%)
Sep 19, 2013 37.76 37.93 37.32 37.43 2,122,812 -0.27(-0.72%)
Sep 18, 2013 36.73 37.90 36.49 37.70 4,056,074 +1.13(+3.09%)
Sep 17, 2013 36.59 36.71 36.46 36.57 2,118,397 +0.11(+0.31%)
Sep 16, 2013 36.86 36.96 36.41 36.46 3,370,093 +0.15(+0.42%)
Sep 13, 2013 36.21 36.48 36.14 36.31 2,082,063 +0.17(+0.46%)
Sep 12, 2013 36.39 36.55 36.06 36.14 2,989,077 -0.24(-0.67%)
Sep 11, 2013 36.74 36.83 36.21 36.39 4,348,679 -0.60(-1.61%)
Sep 10, 2013 37.02 37.09 36.80 36.98 3,310,758 +0.05(+0.13%)
Sep 09, 2013 36.78 37.00 36.68 36.94 1,843,430 +0.16(+0.43%)
Sep 06, 2013 36.68 37.16 36.68 36.78 3,901,672 +0.29(+0.80%)
Sep 05, 2013 36.75 36.87 36.49 36.49 2,437,317 -0.29(-0.79%)
Sep 04, 2013 36.82 36.92 36.47 36.78 2,440,212 +0.06(+0.16%)
Sep 03, 2013 37.39 37.46 36.64 36.72 2,272,415 -0.48(-1.30%)
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.