Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.44 38.75 38.38 38.57 2,696,742 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,055 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,498,943 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,443 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,785 +0.23(+0.61%)
May 23, 2012 37.71 38.04 37.69 37.85 3,034,309 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,208 +0.14(+0.37%)
May 21, 2012 37.55 37.92 37.29 37.58 1,822,556 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,053 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.32 37.42 1,594,560 -0.17(-0.46%)
May 16, 2012 37.53 37.68 37.36 37.60 1,737,746 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.55 1,662,578 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.49 37.72 1,609,568 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.84 1,877,188 -0.13(-0.35%)
May 10, 2012 37.80 38.08 37.71 37.97 2,037,348 +0.35(+0.92%)
May 09, 2012 37.53 37.81 37.48 37.62 2,143,118 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.77 1,952,786 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,809 -0.15(-0.40%)
May 04, 2012 37.32 37.77 37.32 37.56 1,962,239 +0.14(+0.37%)
May 03, 2012 37.58 37.79 37.42 37.42 1,889,682 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.48 37.52 2,005,506 -0.22(-0.59%)
May 01, 2012 37.55 37.82 37.44 37.74 1,526,159 +0.13(+0.35%)
Apr 30, 2012 37.47 37.64 37.31 37.61 7,237,226 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,219 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,488 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.34 2,110,701 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,531 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,501 -0.18(-0.48%)
Apr 20, 2012 36.67 37.10 36.58 37.08 2,959,318 +0.45(+1.23%)
Apr 19, 2012 36.74 36.74 36.47 36.63 2,644,247 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,793 -0.13(-0.36%)
Apr 17, 2012 36.98 37.05 36.53 36.83 2,496,030 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,079 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,626 -0.08(-0.21%)
Apr 12, 2012 36.43 36.69 36.25 36.61 3,111,793 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.31 2,428,589 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,370 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,007 -0.27(-0.72%)
Apr 05, 2012 36.98 36.99 36.58 36.80 2,072,276 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.91 37.10 2,538,079 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.17 3,019,385 +0.13(+0.34%)
Apr 02, 2012 36.86 37.16 36.75 37.04 2,767,219 +0.08(+0.22%)
Mar 30, 2012 36.86 36.97 36.70 36.96 2,508,018 +0.27(+0.72%)
Mar 29, 2012 36.32 36.77 36.26 36.69 3,169,823 +0.22(+0.61%)
Mar 28, 2012 36.52 36.68 36.31 36.47 2,650,834 -0.10(-0.28%)
Mar 27, 2012 36.41 36.58 36.29 36.57 2,255,814 +0.15(+0.40%)
Mar 26, 2012 36.22 36.50 36.21 36.43 1,918,035 +0.28(+0.79%)
Mar 23, 2012 36.13 36.24 36.06 36.14 2,053,652 -0.08(-0.23%)
Mar 22, 2012 36.17 36.33 36.05 36.22 2,349,256 -0.04(-0.10%)
Mar 21, 2012 36.36 36.48 36.19 36.26 1,475,042 -0.14(-0.38%)
Mar 20, 2012 36.40 36.40 36.22 36.40 2,115,690 +0.08(+0.21%)
Mar 19, 2012 36.40 36.63 36.28 36.32 2,231,285 -0.13(-0.35%)
Mar 16, 2012 36.73 36.73 36.32 36.45 4,558,319 -0.29(-0.79%)
Mar 15, 2012 37.18 37.23 36.65 36.74 3,641,436 -0.32(-0.87%)
Mar 14, 2012 37.57 37.64 37.00 37.06 2,513,075 -0.51(-1.36%)
Mar 13, 2012 37.51 37.62 37.32 37.58 1,965,858 +0.12(+0.32%)
Mar 12, 2012 36.99 37.49 36.93 37.46 2,350,370 +0.52(+1.40%)
Mar 09, 2012 36.99 36.99 36.73 36.94 1,526,657 +0.04(+0.12%)
Mar 08, 2012 36.82 36.96 36.74 36.89 1,555,212 +0.11(+0.29%)
Mar 07, 2012 36.88 36.90 36.63 36.79 4,328,822 -0.13(-0.34%)
Mar 06, 2012 36.73 36.93 36.57 36.91 2,552,107 -0.03(-0.07%)
Mar 05, 2012 36.79 37.01 36.62 36.94 1,834,411 +0.05(+0.14%)
Mar 02, 2012 36.87 37.01 36.68 36.89 1,386,880 +0.01(+0.03%)
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.