Consolidated Edison (NY: ED )

97.59 +1.00 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.06 40.52 39.74 39.74 3,378,326 -0.42(-1.06%)
May 30, 2013 40.33 40.72 40.04 40.16 3,574,734 -0.04(-0.10%)
May 29, 2013 40.58 40.65 39.58 40.20 4,175,576 -0.57(-1.40%)
May 28, 2013 40.85 41.00 40.60 40.77 3,247,417 -0.07(-0.17%)
May 24, 2013 40.92 41.06 40.64 40.84 1,995,702 -0.24(-0.59%)
May 23, 2013 41.35 41.39 40.63 41.09 2,847,481 -0.42(-1.01%)
May 22, 2013 42.32 42.59 41.42 41.51 2,907,518 -0.88(-2.07%)
May 21, 2013 42.43 42.61 42.08 42.38 1,782,973 -0.02(-0.05%)
May 20, 2013 42.33 42.52 42.14 42.40 1,891,467 +0.08(+0.18%)
May 17, 2013 41.87 42.33 41.87 42.33 2,538,565 +0.44(+1.05%)
May 16, 2013 42.17 42.25 41.83 41.89 2,046,845 -0.37(-0.87%)
May 15, 2013 42.04 42.65 41.99 42.26 2,496,479 +0.17(+0.41%)
May 13, 2013 42.30 42.38 42.02 42.08 2,272,480 -0.36(-0.84%)
May 10, 2013 42.37 42.45 42.14 42.44 6,255,600 +0.08(+0.20%)
May 09, 2013 42.96 43.07 42.22 42.36 6,371,285 -0.57(-1.33%)
May 08, 2013 43.37 43.54 42.87 42.93 1,900,048 -0.54(-1.24%)
May 07, 2013 43.37 43.57 43.22 43.47 2,869,134 +0.23(+0.54%)
May 06, 2013 43.79 43.89 43.22 43.24 3,070,164 -0.65(-1.48%)
May 03, 2013 43.99 44.08 43.44 43.88 3,002,358 +0.02(+0.05%)
May 02, 2013 43.65 43.90 43.44 43.86 2,291,012 +0.21(+0.49%)
May 01, 2013 43.85 44.14 43.61 43.65 1,744,944 -0.23(-0.52%)
Apr 30, 2013 43.77 43.88 43.65 43.88 1,704,233 +0.01(+0.03%)
Apr 29, 2013 43.46 43.99 43.35 43.86 1,525,121 +0.54(+1.26%)
Apr 26, 2013 43.36 43.45 43.27 43.32 1,333,949 -0.10(-0.24%)
Apr 25, 2013 43.30 43.46 43.12 43.42 1,713,096 +0.15(+0.35%)
Apr 24, 2013 43.16 43.43 42.88 43.27 1,562,621 +0.19(+0.43%)
Apr 23, 2013 43.06 43.14 42.73 43.08 1,452,904 +0.09(+0.21%)
Apr 22, 2013 43.05 43.15 42.82 42.99 1,389,487 -0.08(-0.18%)
Apr 19, 2013 42.48 43.12 42.42 43.07 2,073,772 +0.72(+1.69%)
Apr 18, 2013 42.45 42.57 42.15 42.35 2,114,322 +0.07(+0.16%)
Apr 17, 2013 42.31 42.44 42.06 42.28 2,274,431 -0.13(-0.31%)
Apr 16, 2013 42.32 42.49 41.95 42.41 1,909,633 +0.18(+0.42%)
Apr 15, 2013 42.63 42.82 42.24 42.24 2,034,695 -0.44(-1.03%)
Apr 12, 2013 42.49 42.82 42.45 42.68 1,911,246 +0.12(+0.29%)
Apr 11, 2013 42.60 42.72 42.47 42.55 1,514,579 -0.03(-0.06%)
Apr 10, 2013 42.33 42.64 42.33 42.58 1,882,845 +0.19(+0.46%)
Apr 09, 2013 42.36 42.58 42.15 42.39 2,396,884 +0.01(+0.02%)
Apr 08, 2013 42.19 42.38 41.99 42.38 1,492,621 +0.12(+0.28%)
Apr 05, 2013 41.99 42.28 41.95 42.26 1,485,396 +0.06(+0.13%)
Apr 04, 2013 41.89 42.24 41.84 42.21 1,923,182 +0.38(+0.91%)
Apr 03, 2013 41.73 42.01 41.72 41.83 2,093,537 +0.12(+0.28%)
Apr 02, 2013 41.88 42.20 41.66 41.71 2,447,390 -0.14(-0.33%)
Apr 01, 2013 42.00 42.05 41.79 41.85 1,715,784 -0.22(-0.52%)
Mar 28, 2013 41.51 42.14 41.39 42.07 3,132,405 +0.63(+1.53%)
Mar 27, 2013 40.99 41.48 40.84 41.44 2,230,020 +0.31(+0.75%)
Mar 26, 2013 40.86 41.15 40.81 41.13 1,699,186 +0.39(+0.95%)
Mar 25, 2013 40.84 41.00 40.57 40.74 2,133,370 +0.01(+0.02%)
Mar 22, 2013 40.62 40.91 40.57 40.73 1,304,189 +0.12(+0.31%)
Mar 21, 2013 40.69 40.78 40.52 40.61 1,464,404 -0.17(-0.42%)
Mar 20, 2013 40.77 40.84 40.62 40.78 1,192,873 +0.14(+0.34%)
Mar 19, 2013 40.52 40.69 40.40 40.64 1,478,477 +0.20(+0.49%)
Mar 18, 2013 40.51 40.70 40.41 40.44 1,741,193 -0.34(-0.85%)
Mar 15, 2013 40.48 40.79 40.40 40.79 4,128,356 +0.26(+0.63%)
Mar 14, 2013 40.53 40.55 40.33 40.53 2,093,415 +0.02(+0.05%)
Mar 13, 2013 40.59 40.67 40.46 40.51 1,534,919 -0.07(-0.17%)
Mar 12, 2013 40.73 40.76 40.41 40.58 1,690,828 -0.12(-0.30%)
Mar 11, 2013 40.62 40.71 40.50 40.71 1,289,264 +0.07(+0.17%)
Mar 08, 2013 40.69 40.74 40.21 40.64 1,834,530 -0.02(-0.05%)
Mar 07, 2013 40.88 41.04 40.66 40.66 1,723,923 -0.19(-0.46%)
Mar 06, 2013 41.07 41.22 40.84 40.84 2,015,681 -0.23(-0.55%)
Mar 05, 2013 41.02 41.29 40.95 41.07 2,137,150 +0.12(+0.30%)
Mar 04, 2013 40.66 40.99 40.53 40.95 1,964,133 +0.26(+0.64%)
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.