Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.31 38.76 38.00 38.00 3,532,401 -0.41(-1.06%)
May 30, 2013 38.57 38.94 38.30 38.41 3,737,766 -0.04(-0.10%)
May 29, 2013 38.81 38.88 37.86 38.45 4,366,011 -0.55(-1.40%)
May 28, 2013 39.07 39.21 38.83 39.00 3,395,521 -0.07(-0.17%)
May 24, 2013 39.14 39.27 38.87 39.06 2,086,720 -0.23(-0.59%)
May 23, 2013 39.54 39.58 38.86 39.30 2,977,346 -0.40(-1.01%)
May 22, 2013 40.47 40.73 39.61 39.70 3,040,120 -0.84(-2.07%)
May 21, 2013 40.58 40.75 40.25 40.53 1,864,288 -0.02(-0.05%)
May 20, 2013 40.48 40.66 40.30 40.55 1,977,731 +0.07(+0.18%)
May 17, 2013 40.04 40.49 40.04 40.48 2,654,341 +0.42(+1.05%)
May 16, 2013 40.33 40.41 40.01 40.06 2,140,195 -0.35(-0.87%)
May 15, 2013 40.20 40.79 40.16 40.41 2,610,336 +0.17(+0.41%)
May 13, 2013 40.45 40.53 40.19 40.25 2,376,120 -0.34(-0.84%)
May 10, 2013 40.52 40.59 40.30 40.59 6,540,898 +0.08(+0.20%)
May 09, 2013 41.09 41.19 40.38 40.51 6,661,859 -0.55(-1.33%)
May 08, 2013 41.48 41.64 41.00 41.06 1,986,703 -0.51(-1.24%)
May 07, 2013 41.48 41.67 41.34 41.57 2,999,987 +0.22(+0.54%)
May 06, 2013 41.88 41.98 41.34 41.35 3,210,184 -0.62(-1.48%)
May 03, 2013 42.07 42.16 41.55 41.97 3,139,286 +0.02(+0.05%)
May 02, 2013 41.74 41.99 41.54 41.95 2,395,498 +0.20(+0.49%)
May 01, 2013 41.94 42.21 41.71 41.74 1,824,526 -0.22(-0.52%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,781,957 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,677 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,786 -0.10(-0.24%)
Apr 25, 2013 41.42 41.57 41.24 41.53 1,791,225 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,887 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,167 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,857 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,350 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.51 2,210,750 +0.07(+0.16%)
Apr 17, 2013 40.47 40.58 40.23 40.44 2,378,161 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,725 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,491 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.82 1,998,412 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.70 1,583,655 -0.03(-0.06%)
Apr 10, 2013 40.49 40.78 40.49 40.72 1,968,715 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,198 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.16 40.53 1,560,694 +0.11(+0.28%)
Apr 05, 2013 40.16 40.43 40.12 40.42 1,553,140 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,892 +0.36(+0.91%)
Apr 03, 2013 39.91 40.18 39.90 40.00 2,189,017 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.85 39.89 2,559,008 -0.13(-0.33%)
Apr 01, 2013 40.17 40.22 39.97 40.02 1,794,036 -0.21(-0.52%)
Mar 28, 2013 39.69 40.30 39.59 40.24 3,275,264 +0.61(+1.53%)
Mar 27, 2013 39.20 39.67 39.06 39.63 2,331,725 +0.30(+0.75%)
Mar 26, 2013 39.08 39.36 39.03 39.33 1,776,680 +0.37(+0.95%)
Mar 25, 2013 39.06 39.21 38.80 38.96 2,230,666 +0.01(+0.02%)
Mar 22, 2013 38.84 39.12 38.80 38.96 1,363,669 +0.12(+0.31%)
Mar 21, 2013 38.92 39.00 38.75 38.84 1,531,190 -0.16(-0.42%)
Mar 20, 2013 39.00 39.06 38.85 39.00 1,247,276 +0.13(+0.34%)
Mar 19, 2013 38.75 38.92 38.63 38.87 1,545,905 +0.19(+0.49%)
Mar 18, 2013 38.75 38.92 38.65 38.68 1,820,603 -0.33(-0.84%)
Mar 15, 2013 38.72 39.01 38.63 39.01 4,316,637 +0.24(+0.63%)
Mar 14, 2013 38.76 38.78 38.57 38.77 2,188,889 +0.02(+0.05%)
Mar 13, 2013 38.82 38.90 38.70 38.75 1,604,922 -0.07(-0.17%)
Mar 12, 2013 38.95 38.98 38.65 38.81 1,767,942 -0.12(-0.30%)
Mar 11, 2013 38.84 38.94 38.73 38.93 1,348,064 +0.07(+0.17%)
Mar 08, 2013 38.92 38.96 38.46 38.86 1,918,197 -0.02(-0.05%)
Mar 07, 2013 39.09 39.25 38.88 38.88 1,802,545 -0.18(-0.46%)
Mar 06, 2013 39.28 39.42 39.06 39.06 2,107,610 -0.22(-0.55%)
Mar 05, 2013 39.23 39.49 39.17 39.28 2,234,619 +0.12(+0.30%)
Mar 04, 2013 38.89 39.20 38.77 39.16 2,053,711 +0.25(+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.