Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.76 37.00 36.56 36.91 3,496,175 +0.33(+0.90%)
Mar 28, 2014 36.89 36.96 36.48 36.58 3,166,557 -0.32(-0.86%)
Mar 27, 2014 36.47 36.91 36.47 36.89 3,077,874 +0.33(+0.90%)
Mar 26, 2014 36.58 36.76 36.48 36.56 3,042,476 +0.08(+0.21%)
Mar 25, 2014 36.31 36.56 36.15 36.49 3,668,401 +0.25(+0.70%)
Mar 24, 2014 36.13 36.42 36.07 36.23 2,905,846 +0.14(+0.40%)
Mar 21, 2014 36.60 36.70 36.07 36.09 5,790,511 -0.22(-0.61%)
Mar 20, 2014 36.23 36.32 35.93 36.31 3,952,852 +0.07(+0.19%)
Mar 19, 2014 37.37 37.40 36.14 36.24 7,900,137 -1.19(-3.18%)
Mar 18, 2014 37.88 37.93 37.40 37.43 3,280,253 -0.44(-1.16%)
Mar 17, 2014 37.63 37.93 37.26 37.87 4,148,729 +0.27(+0.71%)
Mar 14, 2014 36.91 37.69 36.91 37.60 5,250,733 +0.67(+1.81%)
Mar 13, 2014 37.15 37.53 36.54 36.93 9,927,300 -0.64(-1.70%)
Mar 12, 2014 37.90 38.08 37.27 37.57 9,807,049 -0.34(-0.91%)
Mar 11, 2014 38.19 38.20 37.92 37.92 1,609,717 -0.25(-0.65%)
Mar 10, 2014 38.12 38.19 37.90 38.17 2,126,094 +0.03(+0.07%)
Mar 07, 2014 37.99 38.15 37.70 38.14 3,044,738 +0.10(+0.27%)
Mar 06, 2014 38.30 38.42 38.01 38.03 2,986,851 +0.01(+0.02%)
Mar 05, 2014 38.25 38.34 37.97 38.03 2,107,333 -0.26(-0.68%)
Mar 04, 2014 38.41 38.52 38.17 38.29 2,636,443 +0.14(+0.36%)
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.