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 (%)
Oct 31, 2014 44.24 44.28 43.59 43.84 3,643,925 -0.12(-0.28%)
Oct 30, 2014 43.21 43.97 43.15 43.96 4,051,245 +0.87(+2.02%)
Oct 29, 2014 43.48 43.58 42.67 43.09 3,936,154 -0.42(-0.95%)
Oct 28, 2014 43.43 43.51 43.02 43.50 2,558,785 +0.13(+0.30%)
Oct 27, 2014 43.24 43.24 43.15 43.37 3,051,997 +0.13(+0.30%)
Oct 24, 2014 42.96 43.29 42.82 43.24 2,140,385 +0.34(+0.79%)
Oct 23, 2014 42.94 43.15 42.59 42.90 3,339,052 +0.08(+0.18%)
Oct 22, 2014 42.20 42.86 42.15 42.83 5,355,471 +0.57(+1.36%)
Oct 21, 2014 42.22 42.36 42.01 42.25 5,026,989 -0.27(-0.63%)
Oct 20, 2014 42.03 42.56 42.02 42.52 3,905,121 +0.53(+1.25%)
Oct 17, 2014 42.44 42.44 41.37 42.00 5,573,507 -0.15(-0.36%)
Oct 16, 2014 41.98 42.45 41.95 42.15 6,053,512 -0.37(-0.88%)
Oct 15, 2014 42.51 42.96 41.53 42.52 7,472,816 -0.08(-0.18%)
Oct 14, 2014 41.57 42.99 41.43 42.60 9,905,892 +1.21(+2.93%)
Oct 13, 2014 40.92 41.81 40.89 41.39 7,625,626 +0.48(+1.17%)
Oct 10, 2014 40.48 41.09 40.48 40.91 5,013,232 +0.64(+1.60%)
Oct 09, 2014 40.63 40.98 40.22 40.27 5,408,005 -0.39(-0.97%)
Oct 08, 2014 39.57 40.69 39.55 40.66 5,844,460 +1.13(+2.85%)
Oct 07, 2014 39.48 39.84 39.38 39.53 2,908,392 -0.04(-0.10%)
Oct 06, 2014 39.57 39.73 39.39 39.57 1,971,093 +0.12(+0.30%)
Oct 03, 2014 39.31 39.56 39.02 39.46 1,706,285 +0.16(+0.41%)
Oct 02, 2014 39.42 39.62 39.27 39.30 1,959,118 -0.10(-0.25%)
Oct 01, 2014 39.35 39.68 39.28 39.39 3,245,379 +0.19(+0.49%)
Sep 30, 2014 39.19 39.50 38.95 39.20 2,858,254 +0.09(+0.23%)
Sep 29, 2014 38.94 39.14 38.78 39.11 1,960,633 +0.12(+0.32%)
Sep 26, 2014 38.85 39.10 38.61 38.99 1,465,403 +0.14(+0.36%)
Sep 25, 2014 39.01 39.19 38.85 38.85 2,214,273 -0.26(-0.67%)
Sep 24, 2014 39.30 39.35 38.92 39.11 1,625,012 -0.15(-0.39%)
Sep 23, 2014 39.28 39.50 39.16 39.26 1,964,608 -0.08(-0.21%)
Sep 22, 2014 39.37 39.56 39.19 39.35 2,317,890 -0.18(-0.46%)
Sep 19, 2014 39.35 39.60 39.23 39.53 2,479,232 +0.35(+0.88%)
Sep 18, 2014 39.44 39.59 39.08 39.18 1,886,294 -0.27(-0.68%)
Sep 17, 2014 39.62 39.69 39.24 39.45 2,533,858 -0.15(-0.38%)
Sep 16, 2014 39.23 39.70 39.23 39.60 2,283,484 +0.48(+1.24%)
Sep 15, 2014 39.24 39.34 38.99 39.12 2,193,317 +0.08(+0.20%)
Sep 12, 2014 39.47 39.57 38.94 39.04 2,606,831 -0.59(-1.48%)
Sep 11, 2014 39.36 39.68 39.21 39.63 1,349,285 +0.31(+0.79%)
Sep 10, 2014 39.39 39.46 39.15 39.32 2,221,606 -0.07(-0.18%)
Sep 09, 2014 39.73 39.82 39.31 39.39 2,987,315 -0.46(-1.16%)
Sep 08, 2014 40.14 40.20 39.63 39.85 2,309,203 -0.36(-0.89%)
Sep 05, 2014 39.84 40.20 39.73 40.21 3,399,868 +0.35(+0.89%)
Sep 04, 2014 39.80 39.95 39.53 39.86 2,425,772 -0.09(-0.23%)
Sep 03, 2014 39.79 40.07 39.59 39.95 2,537,925 +0.40(+1.01%)
Sep 02, 2014 40.04 40.10 39.38 39.55 2,550,224 -0.51(-1.26%)
Aug 29, 2014 39.84 40.05 40.05 40.05 2,382,569 +0.11(+0.28%)
Aug 28, 2014 39.42 39.95 39.36 39.94 2,157,607 +0.41(+1.03%)
Aug 27, 2014 39.39 39.54 39.27 39.53 1,786,010 +0.31(+0.79%)
Aug 26, 2014 39.68 39.80 39.19 39.22 2,185,931 -0.51(-1.29%)
Aug 25, 2014 39.64 39.84 39.53 39.73 1,817,124 +0.17(+0.44%)
Aug 22, 2014 39.83 39.91 39.33 39.56 2,516,459 -0.28(-0.69%)
Aug 21, 2014 39.89 40.01 39.75 39.84 2,210,546 +0.05(+0.12%)
Aug 20, 2014 39.77 39.80 39.51 39.79 2,011,457 +0.09(+0.23%)
Aug 19, 2014 39.35 39.73 39.30 39.70 2,190,687 +0.37(+0.93%)
Aug 18, 2014 39.54 39.60 39.28 39.33 1,758,486 -0.08(-0.19%)
Aug 15, 2014 39.24 39.57 39.19 39.41 2,597,775 +0.26(+0.67%)
Aug 14, 2014 39.05 39.22 39.01 39.15 3,282,193 +0.15(+0.37%)
Aug 13, 2014 38.89 39.13 38.74 39.00 1,823,155 +0.19(+0.48%)
Aug 12, 2014 38.76 38.97 38.68 38.81 1,870,620 +0.05(+0.12%)
Aug 11, 2014 38.94 39.15 38.74 38.76 3,136,173 -0.17(-0.43%)
Aug 08, 2014 38.17 38.84 38.07 38.93 5,081,099 +1.07(+2.82%)
Aug 07, 2014 37.67 38.03 37.65 37.86 4,019,362 +0.40(+1.06%)
Aug 06, 2014 37.69 37.73 37.34 37.47 7,261,972 -0.32(-0.85%)
Aug 05, 2014 37.97 38.19 37.65 37.79 2,785,395 -0.34(-0.90%)
Aug 04, 2014 38.44 38.44 37.46 38.13 5,035,684 -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.