Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.56 35.78 35.41 35.78 3,304,263 +0.22(+0.63%)
Nov 29, 2012 35.57 35.58 35.27 35.56 1,695,834 +0.04(+0.13%)
Nov 28, 2012 35.15 35.56 34.95 35.51 2,856,442 +0.34(+0.97%)
Nov 27, 2012 35.26 35.44 35.07 35.17 2,310,858 -0.03(-0.07%)
Nov 26, 2012 34.63 35.42 34.62 35.20 3,537,087 +0.50(+1.44%)
Nov 23, 2012 34.81 34.81 34.43 34.70 1,192,317 -0.07(-0.20%)
Nov 21, 2012 34.92 34.99 34.40 34.77 2,557,749 -0.14(-0.40%)
Nov 20, 2012 35.15 35.15 34.74 34.91 1,796,218 -0.21(-0.58%)
Nov 19, 2012 35.39 35.45 34.91 35.11 2,306,709 -0.15(-0.42%)
Nov 16, 2012 34.86 35.27 34.86 35.26 3,289,327 +0.35(+1.01%)
Nov 15, 2012 35.41 35.59 34.76 34.91 4,398,930 -0.51(-1.45%)
Nov 14, 2012 35.45 35.53 35.18 35.42 2,963,724 +0.03(+0.07%)
Nov 13, 2012 35.18 35.73 35.18 35.40 2,636,361 +0.04(+0.13%)
Nov 12, 2012 35.61 35.76 35.19 35.35 2,966,180 -0.40(-1.11%)
Nov 09, 2012 35.86 36.01 35.61 35.75 3,166,386 -0.05(-0.13%)
Nov 08, 2012 35.77 36.44 35.77 35.80 3,411,490 +0.10(+0.28%)
Nov 07, 2012 36.47 36.51 35.40 35.70 5,844,925 -0.95(-2.60%)
Nov 06, 2012 36.94 37.25 36.60 36.65 3,332,839 -0.15(-0.41%)
Nov 05, 2012 37.50 37.54 36.65 36.80 4,892,491 -0.76(-2.03%)
Nov 02, 2012 38.06 38.11 37.50 37.56 1,647,560 -0.34(-0.89%)
Nov 01, 2012 38.35 38.37 37.75 37.90 2,182,116 -0.41(-1.08%)
Oct 31, 2012 37.86 38.43 37.44 38.31 2,386,627 +0.26(+0.68%)
Oct 26, 2012 38.13 38.05 38.05 38.05 1,755,161 -0.03(-0.07%)
Oct 25, 2012 37.87 38.07 37.79 38.07 2,012,176 +0.28(+0.74%)
Oct 24, 2012 38.00 38.00 37.75 37.80 1,799,751 -0.08(-0.22%)
Oct 23, 2012 37.82 37.97 37.66 37.88 2,153,067 -0.49(-1.27%)
Oct 19, 2012 38.43 38.53 38.25 38.37 3,655,033 -0.16(-0.43%)
Oct 18, 2012 38.51 38.59 38.28 38.53 1,419,961 +0.08(+0.20%)
Oct 17, 2012 38.00 38.56 37.94 38.46 1,902,400 +0.51(+1.34%)
Oct 16, 2012 38.00 38.06 37.79 37.95 1,848,933 -0.01(-0.02%)
Oct 15, 2012 38.02 38.04 37.69 37.95 1,558,205 -0.01(-0.02%)
Oct 12, 2012 38.28 38.43 37.90 37.96 1,537,602 -0.22(-0.57%)
Oct 11, 2012 38.18 38.39 38.01 38.18 1,652,286 +0.06(+0.17%)
Oct 10, 2012 37.95 38.17 37.87 38.11 1,776,380 +0.08(+0.20%)
Oct 09, 2012 38.14 38.25 37.88 38.04 1,878,002 -0.12(-0.32%)
Oct 08, 2012 38.18 38.37 38.02 38.16 1,218,845 -0.05(-0.13%)
Oct 05, 2012 38.53 38.53 38.12 38.21 1,965,769 -0.13(-0.35%)
Oct 04, 2012 38.16 38.40 38.12 38.34 2,999,582 +0.43(+1.12%)
Oct 03, 2012 37.88 38.14 37.83 37.92 2,401,571 +0.07(+0.18%)
Oct 02, 2012 37.59 37.91 37.53 37.85 2,412,691 +0.11(+0.29%)
Oct 01, 2012 38.04 38.08 37.69 37.74 1,888,837 -0.26(-0.68%)
Sep 28, 2012 37.72 38.05 37.64 38.00 2,396,137 +0.20(+0.52%)
Sep 27, 2012 38.16 38.16 37.78 37.80 2,305,989 -0.32(-0.85%)
Sep 26, 2012 37.75 38.30 37.75 38.13 3,835,856 +0.40(+1.06%)
Sep 25, 2012 37.80 37.95 37.67 37.73 2,318,062 -0.01(-0.03%)
Sep 24, 2012 37.47 37.82 37.44 37.74 2,616,263 +0.24(+0.64%)
Sep 21, 2012 37.81 37.83 37.48 37.50 4,147,454 -0.24(-0.64%)
Sep 20, 2012 37.65 37.90 37.64 37.74 2,236,290 +0.01(+0.03%)
Sep 19, 2012 37.83 37.93 37.66 37.73 1,870,824 -0.01(-0.03%)
Sep 18, 2012 37.77 37.90 37.59 37.74 2,325,741 -0.08(-0.22%)
Sep 17, 2012 37.99 38.27 37.69 37.82 3,416,246 -0.13(-0.33%)
Sep 14, 2012 38.61 38.68 37.82 37.95 3,489,614 -0.75(-1.93%)
Sep 13, 2012 38.09 38.70 38.09 38.70 1,913,779 +0.51(+1.35%)
Sep 12, 2012 38.34 38.35 38.11 38.18 1,870,857 -0.08(-0.22%)
Sep 11, 2012 38.37 38.40 38.27 38.27 1,063,951 -0.11(-0.30%)
Sep 10, 2012 38.63 38.63 38.33 38.38 1,462,076 -0.09(-0.23%)
Sep 07, 2012 38.74 38.75 38.41 38.47 1,341,905 -0.27(-0.70%)
Sep 06, 2012 38.48 38.76 38.45 38.74 1,572,404 +0.46(+1.21%)
Sep 05, 2012 38.70 38.70 38.26 38.28 1,795,316 -0.35(-0.90%)
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.