Consolidated Edison (NY: ED )

93.55 +0.62 (+0.67%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.87 33.04 32.83 33.03 1,866,389 +0.10(+0.31%)
Apr 28, 2011 32.69 32.96 32.65 32.93 1,929,951 +0.25(+0.78%)
Apr 27, 2011 32.42 32.77 32.40 32.68 2,190,853 +0.30(+0.94%)
Apr 26, 2011 32.23 32.40 32.17 32.37 1,969,458 +0.25(+0.77%)
Apr 25, 2011 32.16 32.21 32.04 32.13 1,319,735 +0.01(+0.02%)
Apr 21, 2011 32.14 32.20 31.98 32.12 1,244,134 -0.02(-0.06%)
Apr 20, 2011 32.04 32.17 31.88 32.14 1,967,339 +0.35(+1.12%)
Apr 19, 2011 31.86 31.90 31.63 31.78 1,786,829 -0.05(-0.16%)
Apr 18, 2011 31.89 32.06 31.74 31.83 2,406,817 -0.30(-0.95%)
Apr 15, 2011 31.83 32.25 31.78 32.14 2,328,928 +0.39(+1.24%)
Apr 14, 2011 31.63 31.80 31.56 31.75 1,803,339 -0.01(-0.02%)
Apr 13, 2011 31.79 31.94 31.70 31.75 1,784,059 +0.08(+0.26%)
Apr 12, 2011 31.78 31.92 31.61 31.67 2,231,458 -0.16(-0.50%)
Apr 11, 2011 32.21 32.24 31.73 31.83 3,250,287 -0.43(-1.34%)
Apr 08, 2011 32.35 32.37 32.10 32.26 1,329,703 -0.03(-0.08%)
Apr 07, 2011 32.32 32.41 32.01 32.28 1,763,010 -0.18(-0.55%)
Apr 06, 2011 32.35 32.54 32.26 32.46 1,995,015 +0.18(+0.55%)
Apr 05, 2011 32.34 32.42 32.25 32.28 1,138,673 -0.05(-0.16%)
Apr 04, 2011 32.34 32.36 32.17 32.33 1,478,556 -0.02(-0.06%)
Apr 01, 2011 32.31 32.40 32.23 32.35 1,599,295 +0.21(+0.65%)
Mar 31, 2011 32.11 32.25 32.04 32.14 1,809,292 +0.00(+0.00%)
Mar 30, 2011 32.14 32.14 32.14 32.14 2,460,099 +0.06(+0.20%)
Mar 29, 2011 31.74 32.12 31.67 32.08 2,143,445 +0.32(+1.00%)
Mar 28, 2011 31.71 31.91 31.69 31.76 2,200,148 +0.07(+0.22%)
Mar 25, 2011 31.73 31.79 31.63 31.69 1,769,096 +0.06(+0.18%)
Mar 24, 2011 31.60 31.71 31.41 31.64 1,636,549 +0.13(+0.42%)
Mar 23, 2011 31.59 31.60 31.28 31.50 2,053,234 -0.05(-0.16%)
Mar 22, 2011 31.80 31.84 31.55 31.55 2,113,232 -0.23(-0.72%)
Mar 21, 2011 31.74 31.81 31.69 31.78 1,946,516 +0.41(+1.29%)
Mar 18, 2011 31.52 31.66 31.33 31.38 3,959,067 +0.14(+0.45%)
Mar 17, 2011 31.38 31.42 30.96 31.24 3,407,576 +0.13(+0.43%)
Mar 16, 2011 31.52 31.56 30.97 31.11 4,201,721 -0.41(-1.31%)
Mar 15, 2011 31.51 31.73 31.50 31.52 4,316,047 -0.10(-0.30%)
Mar 14, 2011 31.70 31.70 31.42 31.61 3,398,568 -0.25(-0.78%)
Mar 11, 2011 31.78 31.94 31.68 31.86 1,256,374 +0.05(+0.16%)
Mar 10, 2011 32.00 32.07 31.74 31.81 2,004,249 -0.34(-1.04%)
Mar 09, 2011 31.83 32.18 31.83 32.14 2,167,774 +0.24(+0.76%)
Mar 08, 2011 31.57 32.00 31.56 31.90 2,109,314 +0.32(+1.00%)
Mar 07, 2011 31.55 31.85 31.50 31.59 2,452,667 +0.08(+0.26%)
Mar 04, 2011 31.62 31.68 31.26 31.50 1,813,442 -0.13(-0.40%)
Mar 03, 2011 31.55 31.76 31.50 31.63 2,059,435 +0.21(+0.67%)
Mar 02, 2011 31.49 31.55 31.27 31.42 2,132,102 +0.01(+0.02%)
Mar 01, 2011 31.66 31.83 31.42 31.42 2,710,307 -0.26(-0.82%)
Feb 28, 2011 31.45 31.83 31.34 31.68 3,399,416 +0.36(+1.15%)
Feb 25, 2011 31.05 31.36 31.00 31.31 2,335,447 +0.35(+1.15%)
Feb 24, 2011 31.14 31.17 30.85 30.96 2,637,624 -0.23(-0.73%)
Feb 23, 2011 30.98 31.30 30.84 31.19 4,308,623 +0.20(+0.65%)
Feb 22, 2011 30.82 31.05 30.77 30.98 2,505,208 -0.08(-0.27%)
Feb 18, 2011 31.00 31.15 30.87 31.07 2,513,940 +0.08(+0.25%)
Feb 17, 2011 31.10 31.23 30.93 30.99 3,326,847 -0.20(-0.65%)
Feb 16, 2011 31.40 31.41 31.02 31.19 2,735,719 -0.20(-0.63%)
Feb 15, 2011 31.25 31.47 31.21 31.39 1,744,621 +0.12(+0.39%)
Feb 14, 2011 31.43 31.43 31.16 31.27 1,829,926 -0.10(-0.32%)
Feb 11, 2011 31.32 31.50 31.30 31.37 3,140,730 +0.01(+0.02%)
Feb 10, 2011 31.17 31.37 31.13 31.36 2,382,254 +0.09(+0.30%)
Feb 09, 2011 31.08 31.30 30.98 31.27 2,610,961 +0.19(+0.60%)
Feb 08, 2011 31.28 31.28 31.03 31.08 2,975,037 -0.16(-0.50%)
Feb 07, 2011 31.09 31.24 31.05 31.24 7,795,680 +0.19(+0.61%)
Feb 04, 2011 31.25 31.26 30.93 31.05 7,691,693 -0.18(-0.56%)
Feb 03, 2011 31.15 31.25 31.06 31.23 6,965,558 +0.03(+0.10%)
Feb 02, 2011 31.31 31.40 31.13 31.20 2,321,318 -0.18(-0.58%)
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.