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 (%)
Nov 29, 2013 37.53 37.82 37.49 37.54 1,217,010 +0.01(+0.04%)
Nov 27, 2013 37.50 37.60 37.39 37.52 1,907,141 +0.01(+0.02%)
Nov 26, 2013 37.94 37.94 37.47 37.52 3,826,993 -0.46(-1.22%)
Nov 25, 2013 38.08 38.26 37.94 37.98 2,624,583 -0.04(-0.11%)
Nov 22, 2013 38.15 38.35 38.00 38.02 2,969,398 -0.22(-0.57%)
Nov 21, 2013 38.54 38.58 38.11 38.24 4,769,124 -0.48(-1.23%)
Nov 20, 2013 39.05 39.24 38.64 38.71 3,599,235 -0.61(-1.56%)
Nov 19, 2013 39.49 39.60 39.11 39.33 1,953,504 -0.26(-0.65%)
Nov 18, 2013 39.43 39.62 39.32 39.58 2,325,814 +0.10(+0.26%)
Nov 15, 2013 39.13 39.57 39.03 39.48 3,218,406 +0.35(+0.90%)
Nov 14, 2013 38.94 39.33 38.85 39.13 1,886,092 +0.29(+0.74%)
Nov 13, 2013 38.45 38.86 38.28 38.84 2,553,311 +0.20(+0.53%)
Nov 12, 2013 38.72 38.82 38.32 38.64 2,461,022 -0.22(-0.56%)
Nov 11, 2013 38.92 39.01 38.65 38.86 2,360,626 -0.08(-0.21%)
Nov 08, 2013 39.18 39.18 38.23 38.94 5,051,156 -0.45(-1.15%)
Nov 07, 2013 39.62 39.78 39.25 39.39 10,407,370 -0.18(-0.46%)
Nov 06, 2013 39.40 39.58 39.30 39.57 3,431,809 +0.32(+0.81%)
Nov 05, 2013 39.35 39.83 39.24 39.26 3,136,667 -0.20(-0.49%)
Nov 04, 2013 39.46 39.52 39.10 39.45 2,498,922 +0.15(+0.39%)
Nov 01, 2013 39.31 39.46 39.10 39.30 1,907,074 +0.13(+0.33%)
Oct 31, 2013 39.17 39.31 38.62 39.17 2,954,655 +0.03(+0.09%)
Oct 30, 2013 39.30 39.61 39.12 39.13 1,858,801 -0.20(-0.50%)
Oct 29, 2013 39.30 39.44 39.11 39.33 2,126,443 +0.03(+0.07%)
Oct 28, 2013 39.32 39.56 39.17 39.30 10,391,324 -0.11(-0.29%)
Oct 25, 2013 39.12 39.42 38.87 39.42 2,033,163 +0.25(+0.64%)
Oct 24, 2013 39.40 39.48 38.96 39.17 1,991,619 -0.09(-0.22%)
Oct 23, 2013 39.15 39.85 39.02 39.26 4,493,238 +0.33(+0.85%)
Oct 22, 2013 38.15 39.11 38.15 38.93 4,471,666 +0.81(+2.14%)
Oct 21, 2013 38.10 38.29 37.90 38.11 2,495,865 -0.14(-0.37%)
Oct 18, 2013 38.29 38.39 38.04 38.25 4,918,791 +0.07(+0.19%)
Oct 17, 2013 37.45 38.21 37.24 38.18 2,521,503 +0.61(+1.61%)
Oct 16, 2013 37.38 37.58 37.17 37.57 3,325,326 +0.36(+0.98%)
Oct 15, 2013 37.53 37.65 37.18 37.21 2,454,472 -0.44(-1.16%)
Oct 14, 2013 37.67 37.79 37.21 37.65 2,913,596 -0.20(-0.53%)
Oct 11, 2013 37.79 37.88 37.61 37.85 2,876,020 +0.07(+0.18%)
Oct 10, 2013 37.64 37.84 36.94 37.78 4,285,112 +0.22(+0.59%)
Oct 09, 2013 37.34 38.02 37.28 37.56 3,914,421 +0.28(+0.74%)
Oct 08, 2013 37.01 37.66 36.97 37.28 4,861,373 +0.42(+1.15%)
Oct 07, 2013 36.54 37.17 36.54 36.86 2,911,976 +0.19(+0.51%)
Oct 04, 2013 36.75 36.85 36.58 36.67 2,441,594 -0.08(-0.22%)
Oct 03, 2013 36.99 37.00 36.58 36.75 3,198,853 -0.38(-1.03%)
Oct 02, 2013 37.06 37.18 36.82 37.14 2,303,693 +0.02(+0.05%)
Oct 01, 2013 37.12 37.29 36.96 37.12 1,766,822 +0.02(+0.05%)
Sep 30, 2013 37.00 37.25 36.88 37.10 2,756,459 -0.01(-0.02%)
Sep 27, 2013 37.32 37.47 37.02 37.10 1,615,111 -0.33(-0.88%)
Sep 26, 2013 37.51 37.67 37.22 37.43 1,978,479 -0.09(-0.25%)
Sep 25, 2013 37.82 37.93 37.51 37.53 1,583,453 -0.32(-0.85%)
Sep 24, 2013 37.83 37.98 37.69 37.85 2,228,682 -0.09(-0.25%)
Sep 23, 2013 37.57 38.17 37.36 37.94 2,156,112 +0.29(+0.77%)
Sep 20, 2013 38.05 38.12 37.46 37.65 4,567,038 -0.41(-1.08%)
Sep 19, 2013 38.39 38.57 37.95 38.06 2,087,572 -0.28(-0.72%)
Sep 18, 2013 37.35 38.54 37.11 38.34 3,988,741 +1.15(+3.09%)
Sep 17, 2013 37.21 37.33 37.08 37.19 2,083,231 +0.11(+0.31%)
Sep 16, 2013 37.48 37.59 37.02 37.08 3,314,148 +0.15(+0.42%)
Sep 13, 2013 36.82 37.09 36.75 36.92 2,047,500 +0.17(+0.46%)
Sep 12, 2013 37.01 37.17 36.67 36.75 2,939,457 -0.25(-0.67%)
Sep 11, 2013 37.36 37.45 36.82 37.00 4,276,489 -0.61(-1.61%)
Sep 10, 2013 37.64 37.71 37.42 37.61 3,255,798 +0.05(+0.13%)
Sep 09, 2013 37.40 37.63 37.30 37.56 1,812,828 +0.16(+0.43%)
Sep 06, 2013 37.30 37.79 37.30 37.40 3,836,903 +0.30(+0.80%)
Sep 05, 2013 37.37 37.49 37.10 37.10 2,396,857 -0.30(-0.79%)
Sep 04, 2013 37.45 37.55 37.09 37.40 2,399,703 +0.06(+0.16%)
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.