Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.36 37.05 36.30 36.99 4,798,359 +0.35(+0.95%)
Jan 30, 2014 36.42 36.71 36.26 36.65 2,213,379 +0.44(+1.22%)
Jan 29, 2014 36.09 36.38 36.04 36.20 3,371,980 +0.08(+0.23%)
Jan 28, 2014 36.37 36.44 36.10 36.12 3,595,214 -0.19(-0.52%)
Jan 27, 2014 36.69 36.69 36.27 36.31 4,273,316 -0.16(-0.45%)
Jan 24, 2014 36.61 37.02 36.44 36.48 3,860,801 -0.20(-0.54%)
Jan 23, 2014 36.69 36.82 36.50 36.67 3,540,995 -0.15(-0.41%)
Jan 22, 2014 37.01 37.14 36.78 36.82 2,550,177 -0.16(-0.42%)
Jan 21, 2014 36.71 36.99 36.71 36.98 3,176,826 +0.29(+0.80%)
Jan 17, 2014 36.86 36.69 36.69 36.69 3,129,602 +0.01(+0.04%)
Jan 16, 2014 36.59 36.67 36.40 36.67 2,688,612 +0.07(+0.20%)
Jan 15, 2014 36.56 36.78 36.53 36.60 2,172,867 +0.03(+0.09%)
Jan 14, 2014 36.63 36.79 36.52 36.56 1,989,056 -0.10(-0.26%)
Jan 13, 2014 36.85 36.94 36.55 36.66 2,347,260 -0.28(-0.75%)
Jan 10, 2014 36.65 37.23 36.59 36.94 2,808,011 +0.51(+1.40%)
Jan 09, 2014 36.31 36.56 36.12 36.43 2,994,445 +0.12(+0.32%)
Jan 08, 2014 36.71 36.73 36.24 36.31 3,287,284 -0.37(-1.00%)
Jan 07, 2014 36.27 36.74 36.16 36.68 4,472,409 +0.39(+1.09%)
Jan 06, 2014 36.31 36.40 36.11 36.29 3,232,528 -0.05(-0.15%)
Jan 03, 2014 36.43 36.57 35.93 36.34 5,551,217 -0.35(-0.95%)
Jan 02, 2014 37.50 37.50 36.65 36.69 4,898,879 -0.90(-2.39%)
Dec 31, 2013 37.50 37.58 37.58 37.58 3,047,678 +0.03(+0.09%)
Dec 30, 2013 37.46 37.63 37.41 37.55 1,710,738 +0.12(+0.33%)
Dec 27, 2013 37.39 37.65 37.29 37.43 1,542,611 +0.04(+0.11%)
Dec 26, 2013 37.52 37.63 37.24 37.39 2,127,073 -0.16(-0.43%)
Dec 24, 2013 37.29 37.77 37.18 37.55 1,910,299 +0.31(+0.84%)
Dec 23, 2013 37.38 37.50 37.13 37.24 3,403,364 +0.00(+0.00%)
Dec 20, 2013 37.33 37.70 37.19 37.24 5,726,387 -0.05(-0.15%)
Dec 19, 2013 37.54 37.54 37.06 37.29 2,099,788 -0.38(-1.01%)
Dec 18, 2013 37.21 37.73 36.90 37.67 3,246,370 +0.44(+1.19%)
Dec 17, 2013 37.12 37.48 37.08 37.23 4,073,115 +0.12(+0.31%)
Dec 16, 2013 37.27 37.38 36.91 37.12 3,053,730 +0.18(+0.48%)
Dec 13, 2013 37.02 37.19 36.83 36.94 1,902,236 -0.05(-0.13%)
Dec 12, 2013 37.07 37.33 36.94 36.99 3,028,179 -0.04(-0.11%)
Dec 11, 2013 37.31 37.37 37.01 37.03 2,604,703 -0.26(-0.69%)
Dec 10, 2013 37.67 37.77 37.27 37.29 2,728,990 -0.49(-1.30%)
Dec 09, 2013 37.84 37.97 37.39 37.77 3,023,484 -0.20(-0.52%)
Dec 06, 2013 37.52 37.99 37.48 37.97 2,279,213 +0.61(+1.62%)
Dec 05, 2013 37.64 37.79 37.28 37.37 2,620,013 -0.40(-1.06%)
Dec 04, 2013 37.40 37.80 37.23 37.77 2,510,567 +0.17(+0.45%)
Dec 03, 2013 37.45 37.64 37.27 37.60 2,088,014 +0.15(+0.40%)
Dec 02, 2013 37.54 37.68 37.19 37.45 2,482,599 -0.09(-0.24%)
Nov 29, 2013 37.53 37.82 37.49 37.54 1,217,010 +0.01(+0.04%)
Nov 27, 2013 37.50 37.60 37.39 37.52 1,907,141 +0.01(+0.02%)
Nov 26, 2013 37.94 37.94 37.47 37.52 3,826,993 -0.46(-1.22%)
Nov 25, 2013 38.08 38.26 37.94 37.98 2,624,583 -0.04(-0.11%)
Nov 22, 2013 38.15 38.35 38.00 38.02 2,969,398 -0.22(-0.57%)
Nov 21, 2013 38.54 38.58 38.11 38.24 4,769,124 -0.48(-1.23%)
Nov 20, 2013 39.05 39.24 38.64 38.71 3,599,235 -0.61(-1.56%)
Nov 19, 2013 39.49 39.60 39.11 39.33 1,953,504 -0.26(-0.65%)
Nov 18, 2013 39.43 39.62 39.32 39.58 2,325,814 +0.10(+0.26%)
Nov 15, 2013 39.13 39.57 39.03 39.48 3,218,406 +0.35(+0.90%)
Nov 14, 2013 38.94 39.33 38.85 39.13 1,886,092 +0.29(+0.74%)
Nov 13, 2013 38.45 38.86 38.28 38.84 2,553,311 +0.20(+0.53%)
Nov 12, 2013 38.72 38.82 38.32 38.64 2,461,022 -0.22(-0.56%)
Nov 11, 2013 38.92 39.01 38.65 38.86 2,360,626 -0.08(-0.21%)
Nov 08, 2013 39.18 39.18 38.23 38.94 5,051,156 -0.45(-1.15%)
Nov 07, 2013 39.62 39.78 39.25 39.39 10,407,370 -0.18(-0.46%)
Nov 06, 2013 39.40 39.58 39.30 39.57 3,431,809 +0.32(+0.81%)
Nov 05, 2013 39.35 39.83 39.24 39.26 3,136,667 -0.20(-0.49%)
Nov 04, 2013 39.46 39.52 39.10 39.45 2,498,922 +0.15(+0.39%)
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.