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 28, 2014 38.35 38.71 38.33 38.56 2,255,140 +0.33(+0.86%)
Feb 27, 2014 38.32 38.52 38.11 38.23 3,055,399 -0.09(-0.23%)
Feb 26, 2014 38.57 38.72 38.24 38.32 2,690,623 -0.28(-0.73%)
Feb 25, 2014 38.84 38.84 38.54 38.60 3,706,201 +0.25(+0.65%)
Feb 24, 2014 38.34 38.93 38.03 38.35 4,558,419 +0.32(+0.83%)
Feb 21, 2014 38.08 38.99 38.03 38.03 7,676,315 -0.01(-0.02%)
Feb 20, 2014 37.69 38.10 37.62 38.04 2,699,286 +0.39(+1.02%)
Feb 19, 2014 37.91 38.17 37.62 37.66 1,823,833 -0.36(-0.96%)
Feb 18, 2014 38.11 38.25 37.97 38.02 2,551,620 +0.08(+0.20%)
Feb 14, 2014 37.49 37.95 37.95 37.95 2,357,549 +0.44(+1.17%)
Feb 13, 2014 37.15 37.51 37.13 37.51 1,965,552 +0.35(+0.94%)
Feb 12, 2014 37.31 37.35 37.02 37.15 3,173,675 -0.29(-0.77%)
Feb 11, 2014 36.94 37.55 36.91 37.44 2,840,417 +0.50(+1.36%)
Feb 10, 2014 36.65 36.96 36.46 36.94 2,813,778 +0.21(+0.58%)
Feb 07, 2014 36.72 36.85 36.50 36.73 3,478,362 +0.15(+0.41%)
Feb 06, 2014 36.35 36.65 36.31 36.58 2,045,761 +0.28(+0.77%)
Feb 05, 2014 36.32 36.44 36.20 36.30 3,640,458 -0.14(-0.37%)
Feb 04, 2014 36.58 36.68 36.20 36.44 3,350,716 -0.10(-0.28%)
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.