Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.52 38.66 37.98 38.52 3,004,532 +0.03(+0.09%)
Oct 30, 2013 38.65 38.95 38.47 38.48 1,890,179 -0.19(-0.50%)
Oct 29, 2013 38.65 38.79 38.46 38.68 2,162,338 +0.03(+0.07%)
Oct 28, 2013 38.66 38.90 38.52 38.65 10,566,737 -0.11(-0.29%)
Oct 25, 2013 38.47 38.76 38.22 38.76 2,067,484 +0.24(+0.64%)
Oct 24, 2013 38.75 38.83 38.31 38.52 2,025,239 -0.09(-0.22%)
Oct 23, 2013 38.50 39.19 38.37 38.60 4,569,087 +0.32(+0.85%)
Oct 22, 2013 37.51 38.46 37.51 38.28 4,547,150 +0.80(+2.14%)
Oct 21, 2013 37.47 37.65 37.27 37.48 2,537,997 -0.14(-0.37%)
Oct 18, 2013 37.66 37.75 37.41 37.62 5,001,823 +0.07(+0.19%)
Oct 17, 2013 36.83 37.58 36.63 37.55 2,564,067 +0.60(+1.61%)
Oct 16, 2013 36.76 36.96 36.55 36.95 3,381,460 +0.36(+0.98%)
Oct 15, 2013 36.91 37.02 36.57 36.59 2,495,905 -0.43(-1.16%)
Oct 14, 2013 37.05 37.16 36.59 37.02 2,962,779 -0.20(-0.53%)
Oct 11, 2013 37.16 37.25 36.98 37.22 2,924,569 +0.07(+0.18%)
Oct 10, 2013 37.02 37.21 36.32 37.15 4,357,447 +0.22(+0.59%)
Oct 09, 2013 36.72 37.39 36.67 36.94 3,980,499 +0.27(+0.74%)
Oct 08, 2013 36.40 37.04 36.35 36.67 4,943,436 +0.42(+1.15%)
Oct 07, 2013 35.94 36.55 35.94 36.25 2,961,132 +0.19(+0.51%)
Oct 04, 2013 36.14 36.23 35.98 36.06 2,482,809 -0.08(-0.22%)
Oct 03, 2013 36.38 36.39 35.98 36.14 3,252,852 -0.38(-1.03%)
Oct 02, 2013 36.44 36.57 36.21 36.52 2,342,581 +0.02(+0.05%)
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.