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 (%)
Aug 31, 2012 39.30 39.33 38.97 39.11 1,667,675 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,556 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,537 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,276 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,390 +0.28(+0.70%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,375 -0.40(-1.01%)
Aug 22, 2012 39.48 39.84 39.48 39.75 1,956,800 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,739,045 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.64 39.97 1,704,140 +0.18(+0.45%)
Aug 17, 2012 39.94 40.06 39.77 39.79 2,670,103 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,232,029 -0.57(-1.40%)
Aug 15, 2012 40.77 40.79 40.41 40.44 2,105,685 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.68 40.77 1,472,092 -0.06(-0.14%)
Aug 13, 2012 40.94 40.97 40.77 40.83 1,586,190 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,228 +0.18(+0.44%)
Aug 09, 2012 40.87 40.99 40.60 40.64 1,521,991 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,464 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.06 41.09 2,091,850 -0.16(-0.39%)
Aug 06, 2012 41.42 41.54 41.24 41.25 1,813,721 -0.07(-0.17%)
Aug 03, 2012 41.49 41.56 40.90 41.32 3,660,798 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,994 -0.13(-0.31%)
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.