Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.15 36.38 35.96 36.30 3,555,035 +0.32(+0.90%)
Mar 28, 2014 36.28 36.35 35.88 35.97 3,219,868 -0.31(-0.86%)
Mar 27, 2014 35.86 36.30 35.86 36.28 3,129,691 +0.32(+0.90%)
Mar 26, 2014 35.98 36.15 35.88 35.96 3,093,697 +0.07(+0.21%)
Mar 25, 2014 35.71 35.96 35.55 35.88 3,730,160 +0.25(+0.70%)
Mar 24, 2014 35.53 35.82 35.47 35.63 2,954,767 +0.14(+0.40%)
Mar 21, 2014 36.00 36.09 35.47 35.49 5,887,997 -0.22(-0.61%)
Mar 20, 2014 35.63 35.71 35.34 35.71 4,019,400 +0.07(+0.19%)
Mar 19, 2014 36.76 36.78 35.54 35.64 8,033,140 -1.17(-3.18%)
Mar 18, 2014 37.25 37.30 36.78 36.81 3,335,477 -0.43(-1.16%)
Mar 17, 2014 37.01 37.30 36.64 37.24 4,218,575 +0.26(+0.71%)
Mar 14, 2014 36.30 37.07 36.30 36.98 5,339,131 +0.66(+1.81%)
Mar 13, 2014 36.54 36.90 35.94 36.32 10,094,431 -0.63(-1.70%)
Mar 12, 2014 37.27 37.45 36.65 36.95 9,972,155 -0.34(-0.91%)
Mar 11, 2014 37.55 37.57 37.29 37.29 1,636,817 -0.24(-0.65%)
Mar 10, 2014 37.49 37.56 37.27 37.53 2,161,888 +0.03(+0.07%)
Mar 07, 2014 37.36 37.51 37.08 37.51 3,095,997 +0.10(+0.27%)
Mar 06, 2014 37.67 37.78 37.38 37.41 3,037,136 +0.01(+0.02%)
Mar 05, 2014 37.62 37.70 37.34 37.40 2,142,811 -0.26(-0.68%)
Mar 04, 2014 37.78 37.89 37.53 37.66 2,680,829 +0.14(+0.36%)
Mar 03, 2014 37.71 37.88 37.49 37.52 2,762,622 -0.40(-1.05%)
Feb 28, 2014 37.72 38.07 37.70 37.92 2,293,107 +0.32(+0.86%)
Feb 27, 2014 37.68 37.88 37.48 37.59 3,106,838 -0.09(-0.23%)
Feb 26, 2014 37.93 38.08 37.61 37.68 2,735,920 -0.28(-0.73%)
Feb 25, 2014 38.20 38.20 37.90 37.96 3,768,596 +0.24(+0.65%)
Feb 24, 2014 37.70 38.28 37.41 37.72 4,635,162 +0.31(+0.83%)
Feb 21, 2014 37.45 38.35 37.41 37.41 7,805,550 -0.01(-0.02%)
Feb 20, 2014 37.07 37.47 36.99 37.41 2,744,730 +0.38(+1.02%)
Feb 19, 2014 37.28 37.54 37.00 37.03 1,854,538 -0.36(-0.96%)
Feb 18, 2014 37.48 37.62 37.34 37.39 2,594,578 +0.07(+0.20%)
Feb 14, 2014 36.87 37.32 37.32 37.32 2,397,240 +0.43(+1.17%)
Feb 13, 2014 36.54 36.88 36.52 36.88 1,998,643 +0.35(+0.94%)
Feb 12, 2014 36.69 36.74 36.40 36.54 3,227,105 -0.28(-0.77%)
Feb 11, 2014 36.33 36.92 36.30 36.82 2,888,236 +0.49(+1.36%)
Feb 10, 2014 36.04 36.35 35.86 36.33 2,861,150 +0.21(+0.58%)
Feb 07, 2014 36.11 36.24 35.90 36.12 3,536,922 +0.15(+0.41%)
Feb 06, 2014 35.75 36.04 35.71 35.97 2,080,202 +0.27(+0.77%)
Feb 05, 2014 35.72 35.83 35.60 35.70 3,701,746 -0.13(-0.37%)
Feb 04, 2014 35.97 36.07 35.60 35.83 3,407,126 -0.10(-0.28%)
Feb 03, 2014 36.41 36.92 35.85 35.93 5,048,139 -0.45(-1.23%)
Jan 31, 2014 35.76 36.44 35.70 36.38 4,879,142 +0.34(+0.95%)
Jan 30, 2014 35.82 36.10 35.66 36.04 2,250,642 +0.43(+1.22%)
Jan 29, 2014 35.49 35.78 35.44 35.60 3,428,748 +0.08(+0.23%)
Jan 28, 2014 35.77 35.84 35.50 35.52 3,655,741 -0.19(-0.52%)
Jan 27, 2014 36.09 36.09 35.67 35.71 4,345,259 -0.16(-0.45%)
Jan 24, 2014 36.00 36.41 35.84 35.87 3,925,799 -0.19(-0.54%)
Jan 23, 2014 36.09 36.21 35.90 36.07 3,600,609 -0.15(-0.41%)
Jan 22, 2014 36.39 36.52 36.17 36.21 2,593,110 -0.15(-0.42%)
Jan 21, 2014 36.11 36.37 36.11 36.37 3,230,309 +0.29(+0.80%)
Jan 17, 2014 36.25 36.08 36.08 36.08 3,182,290 +0.01(+0.04%)
Jan 16, 2014 35.99 36.07 35.80 36.07 2,733,876 +0.07(+0.20%)
Jan 15, 2014 35.96 36.17 35.93 35.99 2,209,448 +0.03(+0.09%)
Jan 14, 2014 36.03 36.18 35.91 35.96 2,022,543 -0.09(-0.26%)
Jan 13, 2014 36.24 36.33 35.95 36.05 2,386,777 -0.27(-0.75%)
Jan 10, 2014 36.04 36.61 35.99 36.33 2,855,285 +0.50(+1.40%)
Jan 09, 2014 35.71 35.96 35.52 35.83 3,044,857 +0.11(+0.32%)
Jan 08, 2014 36.11 36.12 35.64 35.71 3,342,627 -0.36(-1.00%)
Jan 07, 2014 35.67 36.13 35.56 36.07 4,547,704 +0.39(+1.09%)
Jan 06, 2014 35.71 35.80 35.51 35.69 3,286,949 -0.05(-0.15%)
Jan 03, 2014 35.83 35.97 35.34 35.74 5,644,674 -0.34(-0.95%)
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.