Indicators

Consolidated Edison (NY: ED )

97.64 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.15	37.32	36.99	37.29	7,299,274	+0.09(+0.24%)
Apr 27, 2012	37.22	37.26	37.01	37.20	1,674,453	+0.01(+0.03%)
Apr 26, 2012	37.01	37.22	36.86	37.19	1,765,496	+0.17(+0.46%)
Apr 25, 2012	36.98	37.05	36.79	37.02	2,128,797	+0.18(+0.49%)
Apr 24, 2012	36.60	36.87	36.57	36.84	1,543,653	+0.25(+0.69%)
Apr 23, 2012	36.64	36.65	36.49	36.59	1,999,498	-0.18(-0.48%)
Apr 20, 2012	36.35	36.79	36.27	36.76	2,984,689	+0.45(+1.23%)
Apr 19, 2012	36.42	36.42	36.16	36.32	2,666,917	-0.07(-0.19%)
Apr 18, 2012	36.44	36.55	36.26	36.39	2,568,627	-0.13(-0.36%)
Apr 17, 2012	36.66	36.73	36.22	36.52	2,517,429	+0.00(+0.00%)
Apr 16, 2012	36.32	36.67	36.25	36.52	2,114,050	+0.29(+0.81%)
Apr 13, 2012	36.29	36.64	36.20	36.22	2,634,017	-0.08(-0.21%)
Apr 12, 2012	36.12	36.37	35.95	36.30	3,138,472	+0.30(+0.84%)
Apr 11, 2012	36.03	36.11	35.84	36.00	2,449,411	+0.16(+0.44%)
Apr 10, 2012	36.07	36.15	35.76	35.84	2,957,511	-0.39(-1.07%)
Apr 09, 2012	36.15	36.35	36.15	36.23	2,308,631	-0.26(-0.72%)
Apr 05, 2012	36.66	36.67	36.27	36.49	2,090,043	-0.29(-0.80%)
Apr 04, 2012	36.67	36.86	36.59	36.79	2,559,840	-0.06(-0.17%)
Apr 03, 2012	36.76	36.86	36.60	36.85	3,045,272	+0.13(+0.34%)

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.