Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.51 42.14 41.39 42.07 3,132,405 +0.63(+1.53%)
Mar 27, 2013 40.99 41.48 40.84 41.44 2,230,020 +0.31(+0.75%)
Mar 26, 2013 40.86 41.15 40.81 41.13 1,699,186 +0.39(+0.95%)
Mar 25, 2013 40.84 41.00 40.57 40.74 2,133,370 +0.01(+0.02%)
Mar 22, 2013 40.62 40.91 40.57 40.73 1,304,189 +0.12(+0.31%)
Mar 21, 2013 40.69 40.78 40.52 40.61 1,464,404 -0.17(-0.42%)
Mar 20, 2013 40.77 40.84 40.62 40.78 1,192,873 +0.14(+0.34%)
Mar 19, 2013 40.52 40.69 40.40 40.64 1,478,477 +0.20(+0.49%)
Mar 18, 2013 40.51 40.70 40.41 40.44 1,741,193 -0.34(-0.85%)
Mar 15, 2013 40.48 40.79 40.40 40.79 4,128,356 +0.26(+0.63%)
Mar 14, 2013 40.53 40.55 40.33 40.53 2,093,415 +0.02(+0.05%)
Mar 13, 2013 40.59 40.67 40.46 40.51 1,534,919 -0.07(-0.17%)
Mar 12, 2013 40.73 40.76 40.41 40.58 1,690,828 -0.12(-0.30%)
Mar 11, 2013 40.62 40.71 40.50 40.71 1,289,264 +0.07(+0.17%)
Mar 08, 2013 40.69 40.74 40.21 40.64 1,834,530 -0.02(-0.05%)
Mar 07, 2013 40.88 41.04 40.66 40.66 1,723,923 -0.19(-0.46%)
Mar 06, 2013 41.07 41.22 40.84 40.84 2,015,681 -0.23(-0.55%)
Mar 05, 2013 41.02 41.29 40.95 41.07 2,137,150 +0.12(+0.30%)
Mar 04, 2013 40.66 40.99 40.53 40.95 1,964,133 +0.26(+0.64%)
Mar 01, 2013 40.64 40.70 40.36 40.68 1,946,264 +0.01(+0.03%)
Feb 28, 2013 40.52 40.81 40.41 40.67 2,440,878 +0.30(+0.73%)
Feb 27, 2013 40.11 40.48 40.10 40.37 1,748,522 +0.24(+0.60%)
Feb 26, 2013 40.13 40.48 40.04 40.13 2,462,339 +0.19(+0.48%)
Feb 25, 2013 40.39 40.66 39.93 39.94 3,368,841 -0.37(-0.92%)
Feb 22, 2013 39.67 40.32 39.64 40.31 3,613,553 +0.74(+1.88%)
Feb 21, 2013 39.33 39.61 39.33 39.57 2,476,314 +0.14(+0.37%)
Feb 20, 2013 39.29 39.70 39.22 39.42 1,980,546 +0.13(+0.33%)
Feb 19, 2013 39.05 39.36 39.02 39.29 1,884,475 +0.29(+0.74%)
Feb 15, 2013 38.95 39.11 38.81 39.00 2,468,426 +0.15(+0.39%)
Feb 14, 2013 38.92 39.13 38.78 38.85 2,261,287 -0.18(-0.46%)
Feb 13, 2013 39.00 39.15 38.93 39.03 1,731,485 +0.04(+0.11%)
Feb 12, 2013 39.10 39.10 38.80 38.99 2,274,833 -0.02(-0.05%)
Feb 11, 2013 38.99 39.12 38.94 39.01 1,226,559 +0.04(+0.10%)
Feb 08, 2013 38.95 39.01 38.77 38.97 2,175,478 +0.04(+0.11%)
Feb 07, 2013 38.83 39.07 38.67 38.93 2,664,701 +0.18(+0.46%)
Feb 06, 2013 38.65 38.81 38.49 38.75 2,120,300 -0.02(-0.05%)
Feb 04, 2013 38.77 38.88 38.73 38.77 1,947,118 -0.13(-0.33%)
Feb 01, 2013 38.94 38.94 38.64 38.90 2,707,695 +0.12(+0.30%)
Jan 31, 2013 38.67 38.90 38.63 38.79 2,079,138 +0.07(+0.18%)
Jan 30, 2013 38.90 38.90 38.63 38.72 1,415,453 -0.12(-0.32%)
Jan 29, 2013 38.44 38.91 38.40 38.84 1,993,252 +0.33(+0.87%)
Jan 28, 2013 38.45 38.55 38.19 38.51 2,206,885 -0.03(-0.07%)
Jan 25, 2013 38.41 38.57 38.20 38.54 2,543,930 +0.12(+0.30%)
Jan 24, 2013 38.27 38.51 38.17 38.42 2,479,766 +0.22(+0.57%)
Jan 23, 2013 38.24 38.24 37.96 38.20 2,428,678 -0.01(-0.02%)
Jan 22, 2013 38.01 38.25 37.91 38.21 2,264,339 +0.17(+0.45%)
Jan 18, 2013 37.67 38.04 37.62 38.04 3,501,953 +0.34(+0.90%)
Jan 17, 2013 37.87 37.89 37.67 37.70 2,161,618 -0.02(-0.05%)
Jan 16, 2013 37.82 38.02 37.64 37.72 2,643,837 -0.02(-0.05%)
Jan 15, 2013 37.61 37.79 37.47 37.74 4,479,079 -0.27(-0.72%)
Jan 14, 2013 38.19 38.23 37.99 38.01 2,036,586 -0.12(-0.30%)
Jan 11, 2013 38.33 38.36 38.00 38.13 2,245,963 -0.12(-0.32%)
Jan 10, 2013 38.41 38.47 38.10 38.25 2,828,595 -0.01(-0.04%)
Jan 09, 2013 38.30 38.30 38.04 38.26 2,576,603 +0.05(+0.14%)
Jan 08, 2013 38.34 38.45 38.06 38.21 3,067,732 -0.22(-0.57%)
Jan 07, 2013 38.70 38.77 38.39 38.43 1,921,535 -0.38(-0.97%)
Jan 04, 2013 38.66 38.83 38.58 38.80 2,230,035 +0.22(+0.57%)
Jan 03, 2013 38.58 38.77 38.49 38.58 1,992,377 -0.01(-0.02%)
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.