Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 36.79 36.99 36.56 36.75 3,256,937 -0.01(-0.02%)
Feb 28, 2012 36.97 37.10 36.71 36.76 2,178,094 -0.20(-0.55%)
Feb 27, 2012 37.05 37.29 36.87 36.96 2,416,389 -0.26(-0.70%)
Feb 24, 2012 36.70 37.24 36.67 37.22 3,786,660 +0.56(+1.52%)
Feb 23, 2012 36.60 36.75 36.50 36.67 2,989,953 +0.06(+0.17%)
Feb 22, 2012 36.53 36.78 36.51 36.60 2,479,468 +0.00(+0.00%)
Feb 21, 2012 36.67 36.79 36.55 36.60 2,097,483 -0.01(-0.02%)
Feb 17, 2012 36.75 36.80 36.60 36.61 2,653,502 -0.02(-0.05%)
Feb 16, 2012 36.50 36.88 36.50 36.63 2,494,556 +0.16(+0.43%)
Feb 15, 2012 36.64 36.70 36.35 36.47 2,699,071 -0.20(-0.55%)
Feb 14, 2012 36.62 36.77 36.46 36.67 3,547,971 +0.04(+0.10%)
Feb 13, 2012 37.18 37.20 36.61 36.63 3,107,416 -0.39(-1.05%)
Feb 10, 2012 37.15 37.22 36.94 37.02 3,067,035 -0.21(-0.57%)
Feb 09, 2012 37.13 37.26 37.04 37.24 9,300,223 +0.05(+0.13%)
Feb 08, 2012 37.11 37.22 36.84 37.19 2,990,334 +0.16(+0.44%)
Feb 07, 2012 36.76 37.14 36.66 37.02 2,161,751 +0.21(+0.56%)
Feb 06, 2012 36.75 36.92 36.68 36.82 1,723,322 -0.01(-0.03%)
Feb 03, 2012 37.02 37.15 36.64 36.83 2,586,319 -0.03(-0.08%)
Feb 02, 2012 36.99 37.04 36.74 36.86 2,118,313 -0.09(-0.24%)
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.