Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 36.39 36.63 36.27 36.48 2,802,990 -0.01(-0.02%)
Sep 27, 2013 36.70 36.85 36.41 36.49 1,642,375 -0.32(-0.88%)
Sep 26, 2013 36.88 37.05 36.61 36.81 2,011,877 -0.09(-0.25%)
Sep 25, 2013 37.19 37.30 36.89 36.90 1,610,183 -0.32(-0.85%)
Sep 24, 2013 37.20 37.35 37.06 37.22 2,266,304 -0.09(-0.25%)
Sep 23, 2013 36.94 37.53 36.74 37.31 2,192,508 +0.28(+0.77%)
Sep 20, 2013 37.42 37.49 36.84 37.03 4,644,133 -0.40(-1.08%)
Sep 19, 2013 37.76 37.93 37.32 37.43 2,122,812 -0.27(-0.72%)
Sep 18, 2013 36.73 37.90 36.49 37.70 4,056,074 +1.13(+3.09%)
Sep 17, 2013 36.59 36.71 36.46 36.57 2,118,397 +0.11(+0.31%)
Sep 16, 2013 36.86 36.96 36.41 36.46 3,370,093 +0.15(+0.42%)
Sep 13, 2013 36.21 36.48 36.14 36.31 2,082,063 +0.17(+0.46%)
Sep 12, 2013 36.39 36.55 36.06 36.14 2,989,077 -0.24(-0.67%)
Sep 11, 2013 36.74 36.83 36.21 36.39 4,348,679 -0.60(-1.61%)
Sep 10, 2013 37.02 37.09 36.80 36.98 3,310,758 +0.05(+0.13%)
Sep 09, 2013 36.78 37.00 36.68 36.94 1,843,430 +0.16(+0.43%)
Sep 06, 2013 36.68 37.16 36.68 36.78 3,901,672 +0.29(+0.80%)
Sep 05, 2013 36.75 36.87 36.49 36.49 2,437,317 -0.29(-0.79%)
Sep 04, 2013 36.82 36.92 36.47 36.78 2,440,212 +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.