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 (%)
Oct 31, 2012 38.50 39.07 38.07 38.95 2,347,112 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,101 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,861 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,953 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,419 -0.50(-1.27%)
Oct 19, 2012 39.08 39.17 38.89 39.01 3,594,517 -0.17(-0.43%)
Oct 18, 2012 39.15 39.24 38.92 39.18 1,396,451 +0.08(+0.20%)
Oct 17, 2012 38.64 39.21 38.58 39.10 1,870,902 +0.52(+1.34%)
Oct 16, 2012 38.64 38.70 38.43 38.59 1,818,321 -0.01(-0.02%)
Oct 15, 2012 38.66 38.68 38.32 38.59 1,532,406 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.53 38.60 1,512,144 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,930 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.75 1,746,969 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,908 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,665 -0.05(-0.13%)
Oct 05, 2012 39.17 39.17 38.76 38.85 1,933,222 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,919 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.55 2,361,809 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.48 2,372,744 +0.11(+0.29%)
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.