Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.79 37.24 36.76 37.20 3,522,415 +0.91(+2.50%)
Nov 29, 2011 35.97 36.38 35.94 36.30 2,253,259 +0.46(+1.29%)
Nov 28, 2011 36.24 36.43 35.69 35.83 2,997,385 +0.04(+0.12%)
Nov 25, 2011 35.39 35.93 35.38 35.79 1,693,592 +0.44(+1.26%)
Nov 23, 2011 35.45 35.59 35.11 35.35 2,956,489 -0.28(-0.79%)
Nov 22, 2011 36.03 36.10 35.43 35.63 2,229,735 -0.37(-1.03%)
Nov 21, 2011 36.19 36.23 35.69 36.00 2,209,056 -0.41(-1.12%)
Nov 18, 2011 36.33 36.53 36.28 36.40 2,083,358 +0.21(+0.59%)
Nov 17, 2011 36.28 36.52 35.90 36.19 2,710,473 -0.11(-0.29%)
Nov 16, 2011 36.50 36.72 36.23 36.30 3,259,637 -0.49(-1.33%)
Nov 15, 2011 36.47 36.87 36.41 36.79 2,346,219 +0.24(+0.65%)
Nov 14, 2011 36.82 37.02 36.43 36.55 2,225,859 -0.42(-1.13%)
Nov 11, 2011 36.77 37.02 36.74 36.97 2,796,828 +0.47(+1.29%)
Nov 10, 2011 36.35 36.56 36.11 36.50 2,678,119 +0.41(+1.13%)
Nov 09, 2011 36.45 36.77 36.00 36.09 4,399,667 -0.70(-1.90%)
Nov 08, 2011 36.67 36.80 36.38 36.79 2,712,956 +0.17(+0.47%)
Nov 07, 2011 36.43 36.63 36.18 36.61 2,086,240 +0.32(+0.87%)
Nov 04, 2011 35.54 36.42 35.52 36.30 2,181,582 -0.12(-0.32%)
Nov 03, 2011 36.19 36.51 36.03 36.42 2,969,718 +0.45(+1.26%)
Nov 02, 2011 35.83 36.27 35.82 35.96 2,777,039 +0.60(+1.70%)
Nov 01, 2011 35.42 35.75 35.14 35.36 4,838,962 -0.51(-1.42%)
Oct 31, 2011 35.94 36.26 35.86 35.87 3,359,106 -0.11(-0.29%)
Oct 28, 2011 36.52 36.58 35.77 35.98 5,947,411 -0.92(-2.50%)
Oct 27, 2011 36.95 37.12 36.66 36.90 3,805,459 +0.44(+1.21%)
Oct 26, 2011 36.51 36.58 36.30 36.46 3,413,199 +0.40(+1.10%)
Oct 25, 2011 36.75 36.82 36.03 36.06 3,979,347 -0.66(-1.81%)
Oct 24, 2011 36.88 37.09 36.63 36.73 3,101,677 -0.32(-0.85%)
Oct 21, 2011 36.56 37.05 36.47 37.04 3,727,393 +0.79(+2.17%)
Oct 20, 2011 36.02 36.31 35.89 36.25 3,751,882 +0.35(+0.98%)
Oct 19, 2011 35.94 36.48 35.81 35.90 3,420,419 -0.06(-0.17%)
Oct 18, 2011 35.83 36.17 35.59 35.96 3,119,800 +0.03(+0.09%)
Oct 17, 2011 35.67 36.03 35.62 35.93 3,335,477 +0.26(+0.73%)
Oct 14, 2011 35.28 35.70 35.21 35.67 2,948,495 +0.55(+1.57%)
Oct 13, 2011 35.02 35.24 34.79 35.12 1,915,948 +0.04(+0.11%)
Oct 12, 2011 35.22 35.26 34.94 35.08 2,591,062 -0.10(-0.28%)
Oct 11, 2011 35.41 35.44 34.96 35.18 2,338,161 -0.29(-0.80%)
Oct 10, 2011 35.01 35.47 34.97 35.47 2,807,815 +0.69(+1.98%)
Oct 07, 2011 34.95 35.19 34.67 34.78 3,118,684 -0.03(-0.09%)
Oct 06, 2011 34.54 34.81 34.49 34.81 3,337,306 +0.63(+1.83%)
Oct 05, 2011 34.98 35.06 33.92 34.18 7,751,289 -0.80(-2.29%)
Oct 04, 2011 34.62 35.00 34.10 34.98 6,115,059 -0.02(-0.07%)
Oct 03, 2011 35.49 35.71 35.00 35.01 4,877,472 -0.33(-0.95%)
Sep 30, 2011 35.37 35.79 35.33 35.34 3,202,867 -0.18(-0.51%)
Sep 29, 2011 35.18 35.54 35.07 35.52 4,164,377 +0.74(+2.14%)
Sep 28, 2011 35.09 35.29 34.71 34.78 4,161,292 -0.30(-0.87%)
Sep 27, 2011 35.55 35.60 34.96 35.08 4,225,652 -0.12(-0.33%)
Sep 26, 2011 35.48 35.53 34.97 35.20 3,937,925 +0.03(+0.09%)
Sep 23, 2011 35.23 35.34 34.97 35.17 4,105,749 -0.10(-0.28%)
Sep 22, 2011 34.83 35.42 34.73 35.27 5,837,059 -0.22(-0.63%)
Sep 21, 2011 35.70 36.05 35.45 35.49 4,463,050 -0.52(-1.45%)
Sep 20, 2011 35.63 36.44 35.60 36.01 3,354,924 +0.53(+1.48%)
Sep 19, 2011 35.24 35.58 35.11 35.49 2,604,758 -0.11(-0.30%)
Sep 16, 2011 35.60 35.83 35.41 35.59 4,463,617 +0.21(+0.60%)
Sep 15, 2011 35.40 35.46 35.20 35.38 4,904,473 +0.33(+0.94%)
Sep 14, 2011 35.02 35.35 34.70 35.05 3,925,210 +0.17(+0.48%)
Sep 13, 2011 34.64 34.94 34.38 34.88 3,284,320 +0.31(+0.90%)
Sep 12, 2011 34.15 34.57 33.98 34.57 3,906,039 +0.41(+1.20%)
Sep 09, 2011 34.62 34.62 34.01 34.17 4,320,316 -0.58(-1.66%)
Sep 08, 2011 34.76 35.08 34.63 34.74 6,464,701 -0.01(-0.04%)
Sep 07, 2011 34.79 34.82 34.53 34.75 3,811,828 +0.18(+0.52%)
Sep 06, 2011 34.09 34.62 33.86 34.57 6,350,580 -0.18(-0.52%)
Sep 02, 2011 34.36 34.87 34.31 34.75 5,218,223 +0.07(+0.21%)
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.