Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.34 39.57 39.18 39.50 2,881,470 +0.13(+0.33%)
Jun 27, 2014 39.09 39.47 38.93 39.37 3,008,889 +0.18(+0.47%)
Jun 26, 2014 38.92 39.20 38.83 39.19 2,387,497 +0.16(+0.42%)
Jun 25, 2014 38.76 39.05 38.70 39.02 2,349,382 +0.25(+0.64%)
Jun 24, 2014 38.74 38.92 38.68 38.78 2,309,689 +0.01(+0.04%)
Jun 23, 2014 38.89 39.02 38.56 38.76 2,057,572 -0.05(-0.14%)
Jun 20, 2014 39.08 39.13 38.79 38.82 3,985,239 -0.16(-0.40%)
Jun 19, 2014 38.65 39.07 38.63 38.98 3,914,591 +0.34(+0.87%)
Jun 18, 2014 38.00 38.66 37.88 38.64 4,000,610 +0.66(+1.73%)
Jun 17, 2014 38.01 38.07 37.77 37.98 2,419,989 -0.05(-0.13%)
Jun 16, 2014 37.88 38.32 37.80 38.03 3,762,061 +0.25(+0.67%)
Jun 13, 2014 37.53 37.86 37.40 37.78 2,012,015 +0.16(+0.42%)
Jun 12, 2014 37.39 37.70 37.03 37.62 2,564,774 +0.20(+0.53%)
Jun 11, 2014 37.66 37.73 37.35 37.42 2,354,513 -0.27(-0.71%)
Jun 10, 2014 37.49 37.87 37.49 37.69 2,659,409 -0.10(-0.25%)
Jun 06, 2014 38.09 38.18 37.74 37.79 2,353,184 -0.34(-0.90%)
Jun 05, 2014 37.73 38.15 37.62 38.13 2,589,091 +0.35(+0.92%)
Jun 04, 2014 37.57 37.79 37.40 37.78 2,666,884 +0.15(+0.40%)
Jun 03, 2014 37.61 37.76 37.52 37.63 2,095,846 +0.00(+0.00%)
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.