Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 34.78 35.19 34.74 34.75 3,257,079 -0.18(-0.51%)
Sep 29, 2011 34.59 34.95 34.49 34.93 4,234,863 +0.73(+2.14%)
Sep 28, 2011 34.50 34.70 34.13 34.20 4,231,726 -0.30(-0.87%)
Sep 27, 2011 34.96 35.00 34.38 34.50 4,297,175 -0.12(-0.33%)
Sep 26, 2011 34.89 34.94 34.39 34.61 4,004,578 +0.03(+0.09%)
Sep 23, 2011 34.64 34.75 34.39 34.58 4,175,242 -0.10(-0.28%)
Sep 22, 2011 34.25 34.83 34.15 34.68 5,935,857 -0.22(-0.63%)
Sep 21, 2011 35.10 35.45 34.86 34.90 4,538,592 -0.51(-1.45%)
Sep 20, 2011 35.04 35.83 35.01 35.41 3,411,709 +0.52(+1.48%)
Sep 19, 2011 34.65 34.99 34.53 34.89 2,648,846 -0.10(-0.30%)
Sep 16, 2011 35.00 35.23 34.82 35.00 4,539,168 +0.21(+0.60%)
Sep 15, 2011 34.81 34.87 34.61 34.79 4,987,486 +0.32(+0.94%)
Sep 14, 2011 34.44 34.76 34.12 34.47 3,991,648 +0.16(+0.48%)
Sep 13, 2011 34.06 34.36 33.81 34.30 3,339,910 +0.30(+0.90%)
Sep 12, 2011 33.58 34.00 33.41 34.00 3,972,152 +0.40(+1.20%)
Sep 09, 2011 34.04 34.04 33.44 33.60 4,393,441 -0.57(-1.66%)
Sep 08, 2011 34.18 34.50 34.05 34.16 6,574,122 -0.01(-0.04%)
Sep 07, 2011 34.21 34.24 33.96 34.18 3,876,347 +0.18(+0.52%)
Sep 06, 2011 33.52 34.04 33.30 34.00 6,458,070 -0.18(-0.52%)
Sep 02, 2011 33.79 34.29 33.74 34.18 5,306,546 +0.07(+0.21%)
Sep 01, 2011 34.40 34.40 34.03 34.10 4,033,981 -0.16(-0.46%)
Aug 31, 2011 34.44 34.46 34.11 34.26 5,219,010 -0.07(-0.20%)
Aug 30, 2011 34.30 34.48 34.12 34.33 4,153,181 -0.01(-0.02%)
Aug 29, 2011 34.19 34.44 34.07 34.33 3,779,844 +0.45(+1.33%)
Aug 26, 2011 33.99 34.08 33.35 33.88 5,793,756 -0.36(-1.05%)
Aug 25, 2011 34.68 34.68 34.11 34.24 5,644,361 -0.44(-1.27%)
Aug 24, 2011 33.76 34.72 33.68 34.68 5,916,929 +0.93(+2.74%)
Aug 23, 2011 33.33 33.77 33.03 33.76 6,741,927 +0.50(+1.50%)
Aug 22, 2011 33.52 33.59 33.13 33.26 5,733,997 +0.12(+0.37%)
Aug 19, 2011 32.94 33.39 32.84 33.13 5,927,534 -0.01(-0.02%)
Aug 18, 2011 32.63 33.19 32.51 33.14 6,506,450 -0.08(-0.24%)
Aug 17, 2011 33.28 33.65 33.16 33.22 4,226,010 +0.01(+0.02%)
Aug 16, 2011 33.15 33.30 32.86 33.21 4,704,195 -0.18(-0.55%)
Aug 15, 2011 32.65 33.42 32.64 33.40 5,895,510 +1.01(+3.12%)
Aug 12, 2011 32.79 33.07 32.23 32.38 6,405,362 -0.19(-0.57%)
Aug 11, 2011 31.70 32.90 31.57 32.57 8,245,538 +1.19(+3.78%)
Aug 10, 2011 31.38 32.26 31.09 31.38 9,404,988 +0.10(+0.33%)
Aug 09, 2011 31.30 31.29 29.64 31.28 10,082,520 +0.90(+2.96%)
Aug 08, 2011 31.30 32.11 30.29 30.38 9,991,012 -1.72(-5.37%)
Aug 05, 2011 31.82 32.47 31.50 32.11 10,182,428 +0.92(+2.96%)
Aug 04, 2011 31.53 31.85 31.15 31.18 7,118,645 -0.54(-1.71%)
Aug 03, 2011 31.61 31.89 31.44 31.73 5,180,975 +0.22(+0.69%)
Aug 02, 2011 31.71 31.81 31.51 31.51 2,861,147 -0.28(-0.89%)
Aug 01, 2011 32.03 32.07 31.68 31.79 3,765,291 +0.09(+0.29%)
Jul 29, 2011 31.75 31.91 31.58 31.70 2,798,281 -0.22(-0.70%)
Jul 28, 2011 32.00 32.15 31.88 31.93 2,311,505 -0.13(-0.39%)
Jul 27, 2011 32.20 32.28 31.95 32.05 3,026,873 -0.04(-0.13%)
Jul 26, 2011 32.13 32.17 31.93 32.09 2,173,609 -0.04(-0.11%)
Jul 25, 2011 32.11 32.25 32.09 32.13 2,363,014 -0.16(-0.50%)
Jul 22, 2011 32.48 32.52 32.27 32.29 2,213,676 -0.23(-0.70%)
Jul 21, 2011 32.25 32.59 32.25 32.52 2,275,518 +0.38(+1.18%)
Jul 20, 2011 32.05 32.28 31.91 32.14 1,320,139 +0.12(+0.38%)
Jul 19, 2011 31.70 32.05 31.54 32.02 1,843,172 +0.36(+1.14%)
Jul 18, 2011 31.99 32.00 31.61 31.66 2,257,705 -0.43(-1.35%)
Jul 15, 2011 32.15 32.15 31.85 32.09 2,719,646 +0.03(+0.09%)
Jul 14, 2011 32.39 32.43 32.02 32.06 2,777,166 -0.31(-0.95%)
Jul 13, 2011 32.46 32.56 32.31 32.37 3,004,198 +0.03(+0.09%)
Jul 12, 2011 32.02 32.53 32.00 32.34 2,753,365 +0.23(+0.71%)
Jul 11, 2011 32.03 32.15 31.86 32.11 2,843,599 -0.17(-0.52%)
Jul 08, 2011 32.36 32.47 32.12 32.28 2,745,919 -0.29(-0.89%)
Jul 07, 2011 32.61 32.62 32.40 32.57 1,981,770 +0.11(+0.33%)
Jul 06, 2011 32.36 32.50 32.25 32.46 1,696,604 +0.10(+0.32%)
Jul 05, 2011 32.49 32.53 32.31 32.36 2,060,818 -0.22(-0.68%)
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.