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 (%)
May 30, 2014 37.39 37.67 37.32 37.64 2,911,959 +0.25(+0.66%)
May 29, 2014 37.42 37.46 37.15 37.39 2,393,613 +0.09(+0.24%)
May 28, 2014 37.29 37.38 37.15 37.30 2,669,846 +0.08(+0.22%)
May 27, 2014 37.25 37.41 37.08 37.22 2,225,787 +0.18(+0.50%)
May 23, 2014 37.08 37.04 37.04 37.04 2,104,654 -0.05(-0.15%)
May 22, 2014 36.91 37.16 36.87 37.09 1,235,724 +0.24(+0.65%)
May 21, 2014 37.08 37.12 36.73 36.85 2,663,963 -0.15(-0.41%)
May 20, 2014 37.15 37.38 36.68 37.00 4,597,306 -0.15(-0.41%)
May 19, 2014 37.71 37.74 37.04 37.15 4,372,067 -0.60(-1.59%)
May 16, 2014 37.63 37.76 37.40 37.75 3,560,955 +0.15(+0.40%)
May 15, 2014 37.78 38.02 37.47 37.60 4,121,230 -0.20(-0.52%)
May 14, 2014 37.63 38.03 37.50 37.80 2,931,868 +0.26(+0.69%)
May 13, 2014 37.72 37.86 37.25 37.54 3,609,193 -0.03(-0.07%)
May 12, 2014 38.03 38.15 37.43 37.57 6,256,091 -0.45(-1.19%)
May 09, 2014 39.02 39.23 37.96 38.02 6,249,431 -0.82(-2.11%)
May 08, 2014 39.43 39.46 38.65 38.84 6,411,257 -0.26(-0.67%)
May 07, 2014 38.67 39.16 38.65 39.10 2,822,419 +0.52(+1.35%)
May 06, 2014 38.59 38.87 38.56 38.58 2,429,741 +0.00(+0.00%)
May 05, 2014 38.43 38.71 38.26 38.58 3,218,548 +0.14(+0.37%)
May 02, 2014 38.97 39.22 38.12 38.44 4,014,253 -0.85(-2.17%)
May 01, 2014 39.31 39.49 39.00 39.29 3,678,103 +0.03(+0.09%)
Apr 30, 2014 39.29 39.56 39.24 39.26 2,488,481 +0.01(+0.03%)
Apr 29, 2014 39.49 39.62 39.16 39.25 3,452,231 -0.17(-0.43%)
Apr 28, 2014 39.00 39.43 38.92 39.41 3,300,849 +0.35(+0.90%)
Apr 25, 2014 38.53 39.08 38.22 39.06 2,925,524 +0.53(+1.37%)
Apr 24, 2014 38.39 38.64 38.05 38.53 2,022,812 +0.20(+0.51%)
Apr 23, 2014 38.53 38.79 38.32 38.34 2,343,439 -0.12(-0.32%)
Apr 22, 2014 38.40 38.51 38.22 38.46 2,532,916 +0.00(+0.00%)
Apr 21, 2014 38.26 38.66 38.20 38.46 3,023,542 +0.24(+0.62%)
Apr 17, 2014 38.89 38.22 38.22 38.22 3,978,697 -0.74(-1.89%)
Apr 16, 2014 38.75 38.97 38.43 38.96 3,832,931 +0.27(+0.70%)
Apr 15, 2014 37.81 38.78 37.81 38.69 5,832,066 +0.90(+2.38%)
Apr 14, 2014 37.71 37.87 37.45 37.79 2,755,869 +0.18(+0.47%)
Apr 11, 2014 37.49 37.75 37.41 37.62 3,123,464 +0.14(+0.36%)
Apr 10, 2014 37.49 37.76 37.29 37.48 3,365,488 +0.09(+0.25%)
Apr 09, 2014 37.55 37.62 36.94 37.38 4,123,900 -0.20(-0.52%)
Apr 08, 2014 37.09 37.61 36.81 37.58 5,004,216 +0.54(+1.46%)
Apr 07, 2014 36.78 37.49 36.78 37.04 4,504,832 +0.26(+0.72%)
Apr 04, 2014 36.36 37.02 36.36 36.78 4,400,737 +0.47(+1.30%)
Apr 03, 2014 36.32 36.59 36.23 36.30 4,071,602 +0.05(+0.15%)
Apr 02, 2014 36.17 36.30 35.79 36.25 3,487,931 +0.32(+0.89%)
Apr 01, 2014 36.24 36.27 35.77 35.93 3,578,090 -0.37(-1.01%)
Mar 31, 2014 36.15 36.38 35.96 36.30 3,555,035 +0.32(+0.90%)
Mar 28, 2014 36.28 36.35 35.88 35.97 3,219,868 -0.31(-0.86%)
Mar 27, 2014 35.86 36.30 35.86 36.28 3,129,691 +0.32(+0.90%)
Mar 26, 2014 35.98 36.15 35.88 35.96 3,093,697 +0.07(+0.21%)
Mar 25, 2014 35.71 35.96 35.55 35.88 3,730,160 +0.25(+0.70%)
Mar 24, 2014 35.53 35.82 35.47 35.63 2,954,767 +0.14(+0.40%)
Mar 21, 2014 36.00 36.09 35.47 35.49 5,887,997 -0.22(-0.61%)
Mar 20, 2014 35.63 35.71 35.34 35.71 4,019,400 +0.07(+0.19%)
Mar 19, 2014 36.76 36.78 35.54 35.64 8,033,140 -1.17(-3.18%)
Mar 18, 2014 37.25 37.30 36.78 36.81 3,335,477 -0.43(-1.16%)
Mar 17, 2014 37.01 37.30 36.64 37.24 4,218,575 +0.26(+0.71%)
Mar 14, 2014 36.30 37.07 36.30 36.98 5,339,131 +0.66(+1.81%)
Mar 13, 2014 36.54 36.90 35.94 36.32 10,094,431 -0.63(-1.70%)
Mar 12, 2014 37.27 37.45 36.65 36.95 9,972,155 -0.34(-0.91%)
Mar 11, 2014 37.55 37.57 37.29 37.29 1,636,817 -0.24(-0.65%)
Mar 10, 2014 37.49 37.56 37.27 37.53 2,161,888 +0.03(+0.07%)
Mar 07, 2014 37.36 37.51 37.08 37.51 3,095,997 +0.10(+0.27%)
Mar 06, 2014 37.67 37.78 37.38 37.41 3,037,136 +0.01(+0.02%)
Mar 05, 2014 37.62 37.70 37.34 37.40 2,142,811 -0.26(-0.68%)
Mar 04, 2014 37.78 37.89 37.53 37.66 2,680,829 +0.14(+0.36%)
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.