Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.87 37.04 36.74 36.92 2,617,605 +0.20(+0.55%)
Jan 30, 2012 36.76 36.78 36.49 36.72 9,909,101 -0.16(-0.42%)
Jan 27, 2012 37.51 37.51 36.81 36.87 2,421,161 -0.55(-1.47%)
Jan 26, 2012 37.15 37.44 37.15 37.42 3,868,956 +0.25(+0.67%)
Jan 25, 2012 36.42 37.24 36.06 37.17 4,851,875 +0.62(+1.70%)
Jan 24, 2012 36.64 36.68 36.41 36.55 2,066,824 -0.15(-0.41%)
Jan 23, 2012 36.79 36.93 36.66 36.70 2,671,164 -0.09(-0.24%)
Jan 20, 2012 36.76 36.94 36.52 36.79 2,893,862 +0.01(+0.03%)
Jan 19, 2012 37.09 37.15 36.68 36.78 3,541,446 -0.34(-0.91%)
Jan 18, 2012 37.15 37.25 36.97 37.12 2,247,596 -0.04(-0.10%)
Jan 17, 2012 37.29 37.51 37.08 37.15 2,794,532 +0.10(+0.27%)
Jan 13, 2012 36.75 37.08 36.53 37.05 2,812,709 +0.13(+0.34%)
Jan 12, 2012 37.17 37.17 36.88 36.93 2,695,280 -0.13(-0.34%)
Jan 11, 2012 37.00 37.25 36.92 37.05 2,991,289 -0.10(-0.27%)
Jan 10, 2012 36.86 37.44 36.82 37.15 3,295,765 +0.04(+0.12%)
Jan 09, 2012 37.14 37.20 36.99 37.11 2,093,351 +0.11(+0.29%)
Jan 06, 2012 37.44 37.54 36.91 37.00 4,301,903 -0.40(-1.07%)
Jan 05, 2012 37.15 37.69 36.95 37.41 5,083,051 -0.10(-0.27%)
Jan 04, 2012 37.93 38.11 37.46 37.51 4,369,490 -1.33(-3.43%)
Dec 30, 2011 39.24 39.28 38.83 38.84 1,899,572 -0.35(-0.89%)
Dec 29, 2011 38.94 39.24 38.94 39.19 1,472,341 +0.25(+0.64%)
Dec 28, 2011 39.13 39.16 38.91 38.94 1,378,388 -0.19(-0.50%)
Dec 27, 2011 38.81 39.16 38.72 39.13 1,341,484 +0.33(+0.84%)
Dec 23, 2011 38.70 38.94 38.63 38.81 1,773,711 +0.15(+0.39%)
Dec 21, 2011 38.07 38.75 38.05 38.66 3,895,882 +0.59(+1.55%)
Dec 20, 2011 37.52 38.11 37.25 38.07 3,395,032 +0.75(+2.01%)
Dec 19, 2011 37.45 37.62 37.17 37.32 2,566,750 -0.11(-0.30%)
Dec 16, 2011 37.50 37.66 37.22 37.43 4,560,068 +0.01(+0.02%)
Dec 15, 2011 37.12 37.52 37.06 37.42 3,750,169 +0.61(+1.65%)
Dec 14, 2011 37.10 37.17 36.79 36.82 2,174,504 -0.21(-0.57%)
Dec 13, 2011 36.87 37.34 36.82 37.03 2,503,965 +0.20(+0.54%)
Dec 12, 2011 37.05 37.09 36.60 36.83 2,309,052 -0.26(-0.71%)
Dec 09, 2011 36.74 37.13 36.73 37.09 2,682,894 +0.54(+1.49%)
Dec 08, 2011 36.78 36.92 36.48 36.55 2,865,986 -0.21(-0.58%)
Dec 07, 2011 36.92 36.99 36.69 36.76 2,826,032 -0.19(-0.51%)
Dec 06, 2011 36.97 37.10 36.84 36.95 2,360,091 +0.07(+0.19%)
Dec 05, 2011 37.04 37.23 36.73 36.88 2,305,575 +0.18(+0.49%)
Dec 02, 2011 37.39 37.44 36.66 36.70 3,151,782 -0.56(-1.51%)
Dec 01, 2011 37.14 37.44 37.02 37.26 2,288,453 +0.06(+0.15%)
Nov 30, 2011 36.79 37.24 36.76 37.20 3,522,415 +0.91(+2.50%)
Nov 29, 2011 35.97 36.38 35.94 36.30 2,253,259 +0.46(+1.29%)
Nov 28, 2011 36.24 36.43 35.69 35.83 2,997,385 +0.04(+0.12%)
Nov 25, 2011 35.39 35.93 35.38 35.79 1,693,592 +0.44(+1.26%)
Nov 23, 2011 35.45 35.59 35.11 35.35 2,956,489 -0.28(-0.79%)
Nov 22, 2011 36.03 36.10 35.43 35.63 2,229,735 -0.37(-1.03%)
Nov 21, 2011 36.19 36.23 35.69 36.00 2,209,056 -0.41(-1.12%)
Nov 18, 2011 36.33 36.53 36.28 36.40 2,083,358 +0.21(+0.59%)
Nov 17, 2011 36.28 36.52 35.90 36.19 2,710,473 -0.11(-0.29%)
Nov 16, 2011 36.50 36.72 36.23 36.30 3,259,637 -0.49(-1.33%)
Nov 15, 2011 36.47 36.87 36.41 36.79 2,346,219 +0.24(+0.65%)
Nov 14, 2011 36.82 37.02 36.43 36.55 2,225,859 -0.42(-1.13%)
Nov 11, 2011 36.77 37.02 36.74 36.97 2,796,828 +0.47(+1.29%)
Nov 10, 2011 36.35 36.56 36.11 36.50 2,678,119 +0.41(+1.13%)
Nov 09, 2011 36.45 36.77 36.00 36.09 4,399,667 -0.70(-1.90%)
Nov 08, 2011 36.67 36.80 36.38 36.79 2,712,956 +0.17(+0.47%)
Nov 07, 2011 36.43 36.63 36.18 36.61 2,086,240 +0.32(+0.87%)
Nov 04, 2011 35.54 36.42 35.52 36.30 2,181,582 -0.12(-0.32%)
Nov 03, 2011 36.19 36.51 36.03 36.42 2,969,718 +0.45(+1.26%)
Nov 02, 2011 35.83 36.27 35.82 35.96 2,777,039 +0.60(+1.70%)
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.