Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 36.88 36.88 36.04 36.08 4,981,354 -0.88(-2.39%)
Dec 31, 2013 36.88 36.96 36.96 36.96 3,098,987 +0.03(+0.09%)
Dec 30, 2013 36.84 37.00 36.79 36.93 1,739,539 +0.12(+0.33%)
Dec 27, 2013 36.78 37.02 36.68 36.81 1,568,581 +0.04(+0.11%)
Dec 26, 2013 36.90 37.00 36.63 36.77 2,162,883 -0.16(-0.43%)
Dec 24, 2013 36.67 37.15 36.56 36.93 1,942,459 +0.31(+0.84%)
Dec 23, 2013 36.76 36.88 36.51 36.62 3,460,661 +0.00(+0.00%)
Dec 20, 2013 36.71 37.08 36.57 36.62 5,822,793 -0.05(-0.15%)
Dec 19, 2013 36.92 36.92 36.45 36.67 2,135,139 -0.37(-1.01%)
Dec 18, 2013 36.59 37.11 36.29 37.05 3,301,024 +0.43(+1.19%)
Dec 17, 2013 36.51 36.86 36.47 36.61 4,141,687 +0.11(+0.31%)
Dec 16, 2013 36.65 36.76 36.30 36.50 3,105,141 +0.17(+0.48%)
Dec 13, 2013 36.41 36.57 36.22 36.33 1,934,260 -0.05(-0.13%)
Dec 12, 2013 36.46 36.71 36.33 36.37 3,079,160 -0.04(-0.11%)
Dec 11, 2013 36.69 36.76 36.39 36.41 2,648,554 -0.25(-0.69%)
Dec 10, 2013 37.05 37.14 36.65 36.67 2,774,934 -0.48(-1.30%)
Dec 09, 2013 37.21 37.34 36.77 37.15 3,074,386 -0.19(-0.52%)
Dec 06, 2013 36.90 37.36 36.86 37.34 2,317,584 +0.60(+1.62%)
Dec 05, 2013 37.02 37.16 36.66 36.75 2,664,122 -0.39(-1.06%)
Dec 04, 2013 36.78 37.18 36.61 37.14 2,552,833 +0.17(+0.45%)
Dec 03, 2013 36.83 37.02 36.65 36.98 2,123,167 +0.15(+0.40%)
Dec 02, 2013 36.92 37.06 36.58 36.83 2,524,394 -0.09(-0.24%)
Nov 29, 2013 36.91 37.19 36.87 36.92 1,237,499 +0.01(+0.04%)
Nov 27, 2013 36.88 36.98 36.78 36.90 1,939,248 +0.01(+0.02%)
Nov 26, 2013 37.31 37.31 36.85 36.90 3,891,421 -0.45(-1.22%)
Nov 25, 2013 37.45 37.62 37.31 37.35 2,668,769 -0.04(-0.11%)
Nov 22, 2013 37.52 37.71 37.37 37.39 3,019,389 -0.21(-0.57%)
Nov 21, 2013 37.91 37.94 37.48 37.60 4,849,414 -0.47(-1.23%)
Nov 20, 2013 38.41 38.59 38.00 38.07 3,659,830 -0.60(-1.56%)
Nov 19, 2013 38.83 38.94 38.46 38.67 1,986,392 -0.25(-0.65%)
Nov 18, 2013 38.78 38.97 38.67 38.93 2,364,970 +0.10(+0.26%)
Nov 15, 2013 38.49 38.91 38.39 38.83 3,272,589 +0.35(+0.90%)
Nov 14, 2013 38.29 38.68 38.21 38.48 1,917,845 +0.28(+0.74%)
Nov 13, 2013 37.82 38.22 37.65 38.20 2,596,297 +0.20(+0.53%)
Nov 12, 2013 38.08 38.18 37.68 38.00 2,502,454 -0.21(-0.56%)
Nov 11, 2013 38.28 38.37 38.01 38.21 2,400,368 -0.08(-0.21%)
Nov 08, 2013 38.53 38.53 37.60 38.29 5,136,194 -0.44(-1.15%)
Nov 07, 2013 38.96 39.12 38.60 38.74 10,582,584 -0.18(-0.46%)
Nov 06, 2013 38.75 38.92 38.64 38.92 3,489,586 +0.31(+0.81%)
Nov 05, 2013 38.70 39.17 38.59 38.61 3,189,474 -0.19(-0.49%)
Nov 04, 2013 38.81 38.87 38.45 38.80 2,540,993 +0.15(+0.39%)
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.