Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.47 37.64 37.30 37.61 7,237,547 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,293 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,566 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.33 2,110,795 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,600 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,590 -0.18(-0.48%)
Apr 20, 2012 36.66 37.10 36.58 37.08 2,959,449 +0.45(+1.23%)
Apr 19, 2012 36.73 36.73 36.47 36.63 2,644,364 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,906 -0.13(-0.36%)
Apr 17, 2012 36.97 37.04 36.53 36.83 2,496,141 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,172 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,742 -0.08(-0.21%)
Apr 12, 2012 36.43 36.68 36.25 36.61 3,111,932 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.30 2,428,697 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,501 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,108 -0.27(-0.72%)
Apr 05, 2012 36.97 36.99 36.58 36.80 2,072,368 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.90 37.10 2,538,192 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.16 3,019,519 +0.13(+0.34%)
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.