Skip to main content

Consolidated Edison (NY: ED )

90.42 +0.37 (+0.41%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.94 36.26 35.86 35.87 3,359,255 -0.11(-0.29%)
Oct 28, 2011 36.52 36.58 35.77 35.97 5,947,676 -0.92(-2.50%)
Oct 27, 2011 36.95 37.12 36.66 36.90 3,805,628 +0.44(+1.21%)
Oct 26, 2011 36.51 36.58 36.30 36.46 3,413,351 +0.40(+1.10%)
Oct 25, 2011 36.75 36.82 36.03 36.06 3,979,524 -0.66(-1.81%)
Oct 24, 2011 36.88 37.09 36.63 36.72 3,101,815 -0.32(-0.85%)
Oct 21, 2011 36.56 37.05 36.47 37.04 3,727,559 +0.79(+2.17%)
Oct 20, 2011 36.02 36.31 35.89 36.25 3,752,049 +0.35(+0.98%)
Oct 19, 2011 35.94 36.48 35.81 35.90 3,420,571 -0.06(-0.17%)
Oct 18, 2011 35.83 36.17 35.59 35.96 3,119,939 +0.03(+0.09%)
Oct 17, 2011 35.67 36.03 35.62 35.93 3,335,625 +0.26(+0.73%)
Oct 14, 2011 35.28 35.70 35.20 35.67 2,948,626 +0.55(+1.57%)
Oct 13, 2011 35.02 35.24 34.79 35.12 1,916,033 +0.04(+0.11%)
Oct 12, 2011 35.22 35.25 34.94 35.08 2,591,177 -0.10(-0.28%)
Oct 11, 2011 35.41 35.43 34.96 35.18 2,338,265 -0.29(-0.80%)
Oct 10, 2011 35.01 35.47 34.97 35.47 2,807,940 +0.69(+1.98%)
Oct 07, 2011 34.94 35.19 34.67 34.78 3,118,822 -0.03(-0.09%)
Oct 06, 2011 34.54 34.81 34.49 34.81 3,337,455 +0.63(+1.83%)
Oct 05, 2011 34.98 35.06 33.92 34.18 7,751,634 -0.80(-2.29%)
Oct 04, 2011 34.62 34.99 34.10 34.98 6,115,331 -0.02(-0.07%)
Oct 03, 2011 35.48 35.71 35.00 35.01 4,877,690 -0.33(-0.95%)
Sep 30, 2011 35.37 35.79 35.33 35.34 3,203,010 -0.18(-0.51%)
Sep 29, 2011 35.17 35.54 35.07 35.52 4,164,563 +0.74(+2.14%)
Sep 28, 2011 35.09 35.29 34.71 34.78 4,161,478 -0.30(-0.87%)
Sep 27, 2011 35.55 35.60 34.96 35.08 4,225,840 -0.12(-0.33%)
Sep 26, 2011 35.48 35.53 34.97 35.20 3,938,100 +0.03(+0.09%)
Sep 23, 2011 35.22 35.34 34.97 35.17 4,105,931 -0.10(-0.28%)
Sep 22, 2011 34.83 35.42 34.73 35.27 5,837,319 -0.22(-0.63%)
Sep 21, 2011 35.69 36.05 35.45 35.49 4,463,249 -0.52(-1.45%)
Sep 20, 2011 35.63 36.44 35.60 36.01 3,355,073 +0.53(+1.48%)
Sep 19, 2011 35.24 35.58 35.11 35.48 2,604,874 -0.11(-0.30%)
Sep 16, 2011 35.60 35.82 35.41 35.59 4,463,815 +0.21(+0.60%)
Sep 15, 2011 35.40 35.46 35.20 35.38 4,904,691 +0.33(+0.94%)
Sep 14, 2011 35.02 35.35 34.70 35.05 3,925,385 +0.17(+0.48%)
Sep 13, 2011 34.63 34.94 34.38 34.88 3,284,466 +0.31(+0.90%)
Sep 12, 2011 34.15 34.57 33.98 34.57 3,906,213 +0.41(+1.20%)
Sep 09, 2011 34.62 34.62 34.01 34.16 4,320,508 -0.58(-1.66%)
Sep 08, 2011 34.76 35.08 34.63 34.74 6,464,989 -0.01(-0.04%)
Sep 07, 2011 34.79 34.81 34.53 34.75 3,811,998 +0.18(+0.52%)
Sep 06, 2011 34.09 34.62 33.86 34.57 6,350,863 -0.18(-0.52%)
Sep 02, 2011 34.36 34.86 34.31 34.75 5,218,455 +0.07(+0.21%)
Sep 01, 2011 34.98 34.98 34.60 34.68 3,967,016 -0.16(-0.46%)
Aug 31, 2011 35.03 35.04 34.68 34.84 5,132,372 -0.07(-0.20%)
Aug 30, 2011 34.88 35.06 34.70 34.91 4,084,236 -0.01(-0.02%)
Aug 29, 2011 34.77 35.03 34.65 34.91 3,717,097 +0.46(+1.33%)
Aug 26, 2011 34.56 34.66 33.92 34.46 5,697,577 -0.37(-1.05%)
Aug 25, 2011 35.26 35.26 34.69 34.82 5,550,662 -0.45(-1.27%)
Aug 24, 2011 34.32 35.30 34.25 35.27 5,818,705 +0.94(+2.74%)
Aug 23, 2011 33.89 34.34 33.59 34.32 6,630,008 +0.51(+1.50%)
Aug 22, 2011 34.09 34.16 33.69 33.82 5,638,810 +0.12(+0.37%)
Aug 19, 2011 33.49 33.95 33.40 33.69 5,829,134 -0.01(-0.02%)
Aug 18, 2011 33.18 33.75 33.05 33.70 6,398,440 -0.08(-0.24%)
Aug 17, 2011 33.84 34.22 33.72 33.78 4,155,857 +0.01(+0.02%)
Aug 16, 2011 33.71 33.86 33.41 33.77 4,626,103 -0.19(-0.55%)
Aug 15, 2011 33.20 33.98 33.19 33.96 5,797,642 +1.03(+3.12%)
Aug 12, 2011 33.35 33.63 32.78 32.93 6,299,030 -0.19(-0.57%)
Aug 11, 2011 32.23 33.45 32.10 33.12 8,108,657 +1.21(+3.78%)
Aug 10, 2011 31.91 32.80 31.61 31.91 9,248,861 +0.10(+0.33%)
Aug 09, 2011 31.83 31.82 30.14 31.81 9,915,145 +0.91(+2.96%)
Aug 08, 2011 31.83 32.65 30.80 30.90 9,825,156 -1.75(-5.37%)
Aug 05, 2011 32.35 33.02 32.03 32.65 10,013,395 +0.94(+2.96%)
Aug 04, 2011 32.06 32.39 31.68 31.71 7,000,472 -0.55(-1.71%)
Aug 03, 2011 32.15 32.43 31.97 32.26 5,094,968 +0.22(+0.69%)
Aug 02, 2011 32.25 32.35 32.04 32.04 2,813,650 -0.29(-0.89%)
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.