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 (%)
Jan 31, 2012 36.87 37.04 36.74 36.92 2,617,605 +0.20(+0.55%)
Jan 30, 2012 36.76 36.78 36.49 36.72 9,909,101 -0.16(-0.42%)
Jan 27, 2012 37.51 37.51 36.81 36.87 2,421,161 -0.55(-1.47%)
Jan 26, 2012 37.15 37.44 37.15 37.42 3,868,956 +0.25(+0.67%)
Jan 25, 2012 36.42 37.24 36.06 37.17 4,851,875 +0.62(+1.70%)
Jan 24, 2012 36.64 36.68 36.41 36.55 2,066,824 -0.15(-0.41%)
Jan 23, 2012 36.79 36.93 36.66 36.70 2,671,164 -0.09(-0.24%)
Jan 20, 2012 36.76 36.94 36.52 36.79 2,893,862 +0.01(+0.03%)
Jan 19, 2012 37.09 37.15 36.68 36.78 3,541,446 -0.34(-0.91%)
Jan 18, 2012 37.15 37.25 36.97 37.12 2,247,596 -0.04(-0.10%)
Jan 17, 2012 37.29 37.51 37.08 37.15 2,794,532 +0.10(+0.27%)
Jan 13, 2012 36.75 37.08 36.53 37.05 2,812,709 +0.13(+0.34%)
Jan 12, 2012 37.17 37.17 36.88 36.93 2,695,280 -0.13(-0.34%)
Jan 11, 2012 37.00 37.25 36.92 37.05 2,991,289 -0.10(-0.27%)
Jan 10, 2012 36.86 37.44 36.82 37.15 3,295,765 +0.04(+0.12%)
Jan 09, 2012 37.14 37.20 36.99 37.11 2,093,351 +0.11(+0.29%)
Jan 06, 2012 37.44 37.54 36.91 37.00 4,301,903 -0.40(-1.07%)
Jan 05, 2012 37.15 37.69 36.95 37.41 5,083,051 -0.10(-0.27%)
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.