Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.76 37.00 36.56 36.91 3,496,020 +0.33(+0.90%)
Mar 28, 2014 36.89 36.96 36.48 36.58 3,166,417 -0.32(-0.86%)
Mar 27, 2014 36.47 36.91 36.47 36.89 3,077,737 +0.33(+0.90%)
Mar 26, 2014 36.59 36.76 36.48 36.56 3,042,340 +0.08(+0.21%)
Mar 25, 2014 36.31 36.56 36.15 36.49 3,668,238 +0.25(+0.70%)
Mar 24, 2014 36.13 36.42 36.07 36.23 2,905,717 +0.14(+0.40%)
Mar 21, 2014 36.61 36.70 36.07 36.09 5,790,254 -0.22(-0.61%)
Mar 20, 2014 36.23 36.32 35.93 36.31 3,952,676 +0.07(+0.19%)
Mar 19, 2014 37.38 37.40 36.14 36.24 7,899,786 -1.19(-3.18%)
Mar 18, 2014 37.88 37.93 37.40 37.43 3,280,107 -0.44(-1.16%)
Mar 17, 2014 37.63 37.93 37.26 37.87 4,148,544 +0.27(+0.71%)
Mar 14, 2014 36.92 37.69 36.91 37.60 5,250,500 +0.67(+1.81%)
Mar 13, 2014 37.16 37.53 36.54 36.94 9,926,859 -0.64(-1.70%)
Mar 12, 2014 37.90 38.08 37.27 37.58 9,806,613 -0.34(-0.91%)
Mar 11, 2014 38.19 38.20 37.92 37.92 1,609,645 -0.25(-0.65%)
Mar 10, 2014 38.13 38.19 37.90 38.17 2,126,000 +0.03(+0.07%)
Mar 07, 2014 37.99 38.15 37.71 38.14 3,044,602 +0.10(+0.27%)
Mar 06, 2014 38.30 38.42 38.01 38.04 2,986,719 +0.01(+0.02%)
Mar 05, 2014 38.25 38.34 37.97 38.03 2,107,240 -0.26(-0.68%)
Mar 04, 2014 38.41 38.53 38.17 38.29 2,636,326 +0.14(+0.36%)
Mar 03, 2014 38.35 38.52 38.13 38.15 2,716,761 -0.41(-1.05%)
Feb 28, 2014 38.35 38.71 38.33 38.56 2,255,040 +0.33(+0.86%)
Feb 27, 2014 38.32 38.52 38.11 38.23 3,055,263 -0.09(-0.23%)
Feb 26, 2014 38.57 38.72 38.25 38.32 2,690,503 -0.28(-0.73%)
Feb 25, 2014 38.84 38.84 38.54 38.60 3,706,036 +0.25(+0.65%)
Feb 24, 2014 38.34 38.93 38.04 38.35 4,558,216 +0.32(+0.83%)
Feb 21, 2014 38.08 38.99 38.04 38.04 7,675,974 -0.01(-0.02%)
Feb 20, 2014 37.69 38.10 37.62 38.04 2,699,166 +0.39(+1.02%)
Feb 19, 2014 37.91 38.17 37.62 37.66 1,823,752 -0.36(-0.96%)
Feb 18, 2014 38.11 38.25 37.97 38.02 2,551,507 +0.08(+0.20%)
Feb 14, 2014 37.49 37.95 37.95 37.95 2,357,444 +0.44(+1.17%)
Feb 13, 2014 37.16 37.51 37.14 37.51 1,965,464 +0.35(+0.94%)
Feb 12, 2014 37.31 37.36 37.02 37.16 3,173,533 -0.29(-0.77%)
Feb 11, 2014 36.94 37.55 36.91 37.45 2,840,290 +0.50(+1.36%)
Feb 10, 2014 36.65 36.97 36.46 36.94 2,813,653 +0.21(+0.58%)
Feb 07, 2014 36.72 36.85 36.51 36.73 3,478,207 +0.15(+0.41%)
Feb 06, 2014 36.36 36.65 36.31 36.58 2,045,669 +0.28(+0.77%)
Feb 05, 2014 36.32 36.44 36.21 36.30 3,640,295 -0.14(-0.37%)
Feb 04, 2014 36.58 36.68 36.21 36.44 3,350,566 -0.10(-0.28%)
Feb 03, 2014 37.02 37.55 36.46 36.54 4,964,337 -0.46(-1.23%)
Jan 31, 2014 36.36 37.06 36.30 36.99 4,798,145 +0.35(+0.95%)
Jan 30, 2014 36.42 36.71 36.26 36.65 2,213,281 +0.44(+1.22%)
Jan 29, 2014 36.09 36.38 36.04 36.21 3,371,829 +0.08(+0.23%)
Jan 28, 2014 36.38 36.44 36.10 36.12 3,595,054 -0.19(-0.52%)
Jan 27, 2014 36.70 36.70 36.27 36.31 4,273,126 -0.16(-0.45%)
Jan 24, 2014 36.61 37.02 36.44 36.48 3,860,629 -0.20(-0.54%)
Jan 23, 2014 36.70 36.82 36.51 36.68 3,540,837 -0.15(-0.41%)
Jan 22, 2014 37.01 37.14 36.78 36.82 2,550,063 -0.16(-0.42%)
Jan 21, 2014 36.72 36.99 36.72 36.98 3,176,684 +0.29(+0.80%)
Jan 17, 2014 36.86 36.69 36.69 36.69 3,129,463 +0.01(+0.04%)
Jan 16, 2014 36.59 36.68 36.40 36.68 2,688,492 +0.07(+0.20%)
Jan 15, 2014 36.57 36.78 36.53 36.60 2,172,770 +0.03(+0.09%)
Jan 14, 2014 36.63 36.79 36.52 36.57 1,988,968 -0.10(-0.26%)
Jan 13, 2014 36.85 36.94 36.56 36.66 2,347,156 -0.28(-0.75%)
Jan 10, 2014 36.65 37.23 36.59 36.94 2,807,886 +0.51(+1.40%)
Jan 09, 2014 36.31 36.57 36.12 36.43 2,994,311 +0.12(+0.32%)
Jan 08, 2014 36.72 36.73 36.24 36.31 3,287,137 -0.37(-1.00%)
Jan 07, 2014 36.27 36.74 36.17 36.68 4,472,209 +0.39(+1.09%)
Jan 06, 2014 36.31 36.40 36.11 36.29 3,232,384 -0.05(-0.15%)
Jan 03, 2014 36.43 36.57 35.93 36.34 5,550,970 -0.35(-0.95%)
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.