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, 2011 34.45 34.46 34.11 34.26 5,218,778 -0.07(-0.20%)
Aug 30, 2011 34.30 34.48 34.12 34.33 4,152,996 -0.01(-0.02%)
Aug 29, 2011 34.20 34.45 34.07 34.34 3,779,676 +0.45(+1.33%)
Aug 26, 2011 33.99 34.09 33.35 33.88 5,793,498 -0.36(-1.05%)
Aug 25, 2011 34.68 34.68 34.12 34.24 5,644,110 -0.44(-1.27%)
Aug 24, 2011 33.76 34.72 33.68 34.68 5,916,666 +0.93(+2.74%)
Aug 23, 2011 33.33 33.77 33.03 33.76 6,741,627 +0.50(+1.50%)
Aug 22, 2011 33.52 33.59 33.13 33.26 5,733,742 +0.12(+0.37%)
Aug 19, 2011 32.94 33.39 32.84 33.13 5,927,270 -0.01(-0.02%)
Aug 18, 2011 32.63 33.19 32.51 33.14 6,506,161 -0.08(-0.24%)
Aug 17, 2011 33.28 33.65 33.17 33.22 4,225,822 +0.01(+0.02%)
Aug 16, 2011 33.15 33.30 32.86 33.21 4,703,986 -0.18(-0.55%)
Aug 15, 2011 32.65 33.42 32.64 33.40 5,895,248 +1.01(+3.12%)
Aug 12, 2011 32.80 33.07 32.23 32.39 6,405,079 -0.19(-0.57%)
Aug 11, 2011 31.70 32.90 31.57 32.57 8,245,173 +1.19(+3.78%)
Aug 10, 2011 31.38 32.26 31.09 31.38 9,404,573 +0.10(+0.33%)
Aug 09, 2011 31.30 31.29 29.64 31.28 10,082,074 +0.90(+2.96%)
Aug 08, 2011 31.30 32.11 30.29 30.38 9,990,570 -1.72(-5.37%)
Aug 05, 2011 31.82 32.48 31.50 32.11 10,181,978 +0.92(+2.96%)
Aug 04, 2011 31.53 31.85 31.16 31.19 7,118,330 -0.54(-1.71%)
Aug 03, 2011 31.61 31.89 31.44 31.73 5,180,746 +0.22(+0.69%)
Aug 02, 2011 31.72 31.81 31.51 31.51 2,861,020 -0.28(-0.89%)
Aug 01, 2011 32.04 32.07 31.68 31.79 3,765,124 +0.09(+0.29%)
Jul 29, 2011 31.75 31.91 31.58 31.70 2,798,157 -0.22(-0.70%)
Jul 28, 2011 32.01 32.15 31.88 31.93 2,311,403 -0.13(-0.39%)
Jul 27, 2011 32.20 32.28 31.95 32.05 3,026,739 -0.04(-0.13%)
Jul 26, 2011 32.13 32.17 31.93 32.10 2,173,513 -0.04(-0.11%)
Jul 25, 2011 32.11 32.25 32.10 32.13 2,362,910 -0.16(-0.50%)
Jul 22, 2011 32.48 32.52 32.27 32.29 2,213,578 -0.23(-0.70%)
Jul 21, 2011 32.25 32.60 32.25 32.52 2,275,417 +0.38(+1.18%)
Jul 20, 2011 32.05 32.28 31.91 32.14 1,320,080 +0.12(+0.38%)
Jul 19, 2011 31.70 32.05 31.54 32.02 1,843,090 +0.36(+1.14%)
Jul 18, 2011 31.99 32.01 31.61 31.66 2,257,605 -0.43(-1.35%)
Jul 15, 2011 32.15 32.15 31.85 32.10 2,719,526 +0.03(+0.09%)
Jul 14, 2011 32.39 32.43 32.02 32.07 2,777,043 -0.31(-0.95%)
Jul 13, 2011 32.46 32.56 32.31 32.37 3,004,066 +0.03(+0.09%)
Jul 12, 2011 32.02 32.53 32.00 32.34 2,753,244 +0.23(+0.71%)
Jul 11, 2011 32.03 32.16 31.86 32.11 2,843,474 -0.17(-0.52%)
Jul 08, 2011 32.36 32.47 32.12 32.28 2,745,798 -0.29(-0.89%)
Jul 07, 2011 32.61 32.63 32.40 32.57 1,981,683 +0.11(+0.33%)
Jul 06, 2011 32.36 32.51 32.25 32.46 1,696,529 +0.10(+0.32%)
Jul 05, 2011 32.49 32.54 32.31 32.36 2,060,727 -0.22(-0.68%)
Jul 01, 2011 32.11 32.62 32.11 32.58 3,115,335 +0.49(+1.54%)
Jun 30, 2011 32.01 32.13 31.84 32.09 2,029,022 +0.08(+0.26%)
Jun 29, 2011 31.90 32.07 31.79 32.01 2,216,471 +0.10(+0.32%)
Jun 28, 2011 31.80 31.93 31.69 31.90 1,419,985 +0.14(+0.46%)
Jun 27, 2011 31.66 31.82 31.66 31.76 1,415,093 +0.17(+0.55%)
Jun 24, 2011 31.56 31.82 31.52 31.58 2,384,196 +0.10(+0.31%)
Jun 23, 2011 31.54 31.58 31.25 31.49 3,218,872 -0.28(-0.89%)
Jun 22, 2011 31.85 31.93 31.65 31.77 2,989,856 -0.14(-0.45%)
Jun 21, 2011 32.02 32.10 31.78 31.91 2,513,038 -0.04(-0.11%)
Jun 20, 2011 31.90 31.96 31.85 31.95 1,856,149 +0.14(+0.44%)
Jun 17, 2011 31.83 32.08 31.78 31.81 3,624,755 +0.10(+0.32%)
Jun 16, 2011 31.44 31.76 31.43 31.71 3,981,119 +0.34(+1.08%)
Jun 15, 2011 31.38 31.59 31.23 31.37 3,674,624 -0.10(-0.31%)
Jun 14, 2011 31.62 31.62 31.28 31.47 2,655,068 +0.07(+0.23%)
Jun 13, 2011 31.32 31.54 31.14 31.40 2,523,243 +0.16(+0.50%)
Jun 10, 2011 31.49 31.54 31.20 31.24 3,414,642 -0.29(-0.92%)
Jun 09, 2011 31.69 31.73 31.49 31.53 2,605,874 -0.15(-0.48%)
Jun 08, 2011 31.57 31.71 31.42 31.68 3,570,683 +0.16(+0.50%)
Jun 07, 2011 31.46 31.72 31.43 31.52 3,433,078 +0.09(+0.29%)
Jun 06, 2011 31.45 31.59 31.29 31.43 2,306,519 -0.10(-0.33%)
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.