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 (%)
Dec 30, 2011 39.24 39.28 38.83 38.84 1,899,572 -0.35(-0.89%)
Dec 29, 2011 38.94 39.24 38.94 39.19 1,472,341 +0.25(+0.64%)
Dec 28, 2011 39.13 39.16 38.91 38.94 1,378,388 -0.19(-0.50%)
Dec 27, 2011 38.81 39.16 38.72 39.13 1,341,484 +0.33(+0.84%)
Dec 23, 2011 38.70 38.94 38.63 38.81 1,773,711 +0.15(+0.39%)
Dec 21, 2011 38.07 38.75 38.05 38.66 3,895,882 +0.59(+1.55%)
Dec 20, 2011 37.52 38.11 37.25 38.07 3,395,032 +0.75(+2.01%)
Dec 19, 2011 37.45 37.62 37.17 37.32 2,566,750 -0.11(-0.30%)
Dec 16, 2011 37.50 37.66 37.22 37.43 4,560,068 +0.01(+0.02%)
Dec 15, 2011 37.12 37.52 37.06 37.42 3,750,169 +0.61(+1.65%)
Dec 14, 2011 37.10 37.17 36.79 36.82 2,174,504 -0.21(-0.57%)
Dec 13, 2011 36.87 37.34 36.82 37.03 2,503,965 +0.20(+0.54%)
Dec 12, 2011 37.05 37.09 36.60 36.83 2,309,052 -0.26(-0.71%)
Dec 09, 2011 36.74 37.13 36.73 37.09 2,682,894 +0.54(+1.49%)
Dec 08, 2011 36.78 36.92 36.48 36.55 2,865,986 -0.21(-0.58%)
Dec 07, 2011 36.92 36.99 36.69 36.76 2,826,032 -0.19(-0.51%)
Dec 06, 2011 36.97 37.10 36.84 36.95 2,360,091 +0.07(+0.19%)
Dec 05, 2011 37.04 37.23 36.73 36.88 2,305,575 +0.18(+0.49%)
Dec 02, 2011 37.39 37.44 36.66 36.70 3,151,782 -0.56(-1.51%)
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.