Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.31 39.50 38.97 39.02 4,261,076 -0.49(-1.23%)
Jul 30, 2014 40.04 40.05 39.32 39.51 2,765,788 -0.56(-1.41%)
Jul 29, 2014 40.14 40.25 39.87 40.08 2,475,873 -0.07(-0.17%)
Jul 28, 2014 39.67 40.21 39.62 40.14 2,391,198 +0.50(+1.26%)
Jul 25, 2014 39.83 39.96 39.59 39.64 1,212,912 -0.23(-0.58%)
Jul 24, 2014 39.83 39.96 39.67 39.87 1,212,816 +0.04(+0.10%)
Jul 23, 2014 39.89 39.94 39.71 39.83 1,602,066 -0.08(-0.21%)
Jul 22, 2014 39.80 39.98 39.76 39.91 1,669,555 +0.13(+0.31%)
Jul 21, 2014 39.57 39.90 39.51 39.79 2,399,935 +0.19(+0.47%)
Jul 18, 2014 39.30 39.64 39.07 39.60 2,570,048 +0.42(+1.08%)
Jul 17, 2014 39.32 39.46 39.18 39.18 2,376,306 -0.25(-0.64%)
Jul 16, 2014 39.31 39.45 39.08 39.43 1,630,640 +0.20(+0.51%)
Jul 15, 2014 38.92 39.25 38.92 39.23 2,003,987 +0.31(+0.79%)
Jul 14, 2014 39.15 39.31 38.88 38.92 2,612,636 -0.16(-0.41%)
Jul 11, 2014 39.39 39.44 39.02 39.08 1,707,040 -0.31(-0.78%)
Jul 10, 2014 39.26 39.54 39.16 39.39 2,012,580 +0.15(+0.37%)
Jul 09, 2014 39.41 39.48 39.00 39.24 2,457,444 -0.14(-0.35%)
Jul 08, 2014 39.16 39.62 39.16 39.38 3,765,314 +0.13(+0.34%)
Jul 07, 2014 38.96 39.61 38.95 39.25 4,445,246 +0.29(+0.73%)
Jul 03, 2014 38.70 38.96 38.96 38.96 3,137,345 -0.01(-0.04%)
Jul 02, 2014 39.67 39.73 38.73 38.98 5,924,570 -0.74(-1.87%)
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.