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 (%)
Mar 28, 2013	39.36	39.96	39.25	39.89	3,303,490	+0.60(+1.53%)
Mar 27, 2013	38.87	39.34	38.73	39.29	2,351,820	+0.29(+0.75%)
Mar 26, 2013	38.75	39.02	38.70	39.00	1,791,992	+0.37(+0.95%)
Mar 25, 2013	38.72	38.88	38.47	38.63	2,249,890	+0.01(+0.02%)
Mar 22, 2013	38.51	38.79	38.47	38.62	1,375,421	+0.12(+0.31%)
Mar 21, 2013	38.58	38.67	38.42	38.51	1,544,386	-0.16(-0.42%)
Mar 20, 2013	38.66	38.73	38.52	38.67	1,258,026	+0.13(+0.34%)
Mar 19, 2013	38.42	38.58	38.30	38.54	1,559,228	+0.19(+0.49%)
Mar 18, 2013	38.41	38.59	38.32	38.35	1,836,293	-0.33(-0.84%)
Mar 15, 2013	38.39	38.68	38.30	38.68	4,353,838	+0.24(+0.63%)
Mar 14, 2013	38.43	38.45	38.24	38.43	2,207,753	+0.02(+0.05%)
Mar 13, 2013	38.49	38.56	38.37	38.41	1,618,753	-0.07(-0.17%)
Mar 12, 2013	38.62	38.65	38.32	38.48	1,783,178	-0.12(-0.30%)
Mar 11, 2013	38.51	38.60	38.40	38.60	1,359,681	+0.07(+0.17%)
Mar 08, 2013	38.58	38.63	38.13	38.53	1,934,729	-0.02(-0.05%)
Mar 07, 2013	38.76	38.92	38.55	38.55	1,818,080	-0.18(-0.46%)
Mar 06, 2013	38.94	39.08	38.73	38.73	2,125,774	-0.22(-0.55%)
Mar 05, 2013	38.89	39.15	38.83	38.94	2,253,877	+0.12(+0.30%)
Mar 04, 2013	38.56	38.87	38.43	38.83	2,071,410	+0.25(+0.64%)

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.