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 (%)
Aug 31, 2011 35.03 35.05 34.69 34.84 5,132,144 -0.07(-0.20%)
Aug 30, 2011 34.88 35.06 34.70 34.91 4,084,054 -0.01(-0.02%)
Aug 29, 2011 34.77 35.03 34.65 34.92 3,716,932 +0.46(+1.33%)
Aug 26, 2011 34.56 34.66 33.92 34.46 5,697,323 -0.37(-1.05%)
Aug 25, 2011 35.26 35.26 34.69 34.82 5,550,415 -0.45(-1.27%)
Aug 24, 2011 34.33 35.31 34.25 35.27 5,818,446 +0.94(+2.74%)
Aug 23, 2011 33.89 34.34 33.59 34.33 6,629,713 +0.51(+1.50%)
Aug 22, 2011 34.09 34.16 33.69 33.82 5,638,559 +0.12(+0.37%)
Aug 19, 2011 33.50 33.95 33.40 33.69 5,828,875 -0.01(-0.02%)
Aug 18, 2011 33.19 33.75 33.06 33.70 6,398,156 -0.08(-0.24%)
Aug 17, 2011 33.84 34.22 33.73 33.78 4,155,672 +0.01(+0.02%)
Aug 16, 2011 33.71 33.86 33.42 33.77 4,625,897 -0.19(-0.55%)
Aug 15, 2011 33.20 33.99 33.19 33.96 5,797,384 +1.03(+3.12%)
Aug 12, 2011 33.35 33.63 32.78 32.93 6,298,751 -0.19(-0.57%)
Aug 11, 2011 32.23 33.45 32.10 33.12 8,108,299 +1.21(+3.78%)
Aug 10, 2011 31.91 32.80 31.61 31.91 9,248,452 +0.10(+0.33%)
Aug 09, 2011 31.83 31.82 30.14 31.81 9,914,707 +0.91(+2.96%)
Aug 08, 2011 31.83 32.65 30.80 30.90 9,824,722 -1.75(-5.37%)
Aug 05, 2011 32.36 33.02 32.03 32.65 10,012,953 +0.94(+2.96%)
Aug 04, 2011 32.06 32.39 31.68 31.71 7,000,163 -0.55(-1.71%)
Aug 03, 2011 32.15 32.43 31.98 32.26 5,094,743 +0.22(+0.69%)
Aug 02, 2011 32.25 32.35 32.04 32.04 2,813,526 -0.29(-0.89%)
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.