Indicators

Consolidated Edison (NY: ED )

96.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	38.90	38.95	38.49	38.51	1,915,943	-0.35(-0.89%)
Dec 29, 2011	38.61	38.90	38.61	38.85	1,485,030	+0.25(+0.64%)
Dec 28, 2011	38.80	38.83	38.58	38.61	1,390,267	-0.19(-0.50%)
Dec 27, 2011	38.48	38.83	38.39	38.80	1,353,045	+0.32(+0.84%)
Dec 23, 2011	38.36	38.61	38.30	38.48	1,788,997	+0.15(+0.39%)
Dec 21, 2011	37.74	38.41	37.73	38.33	3,929,457	+0.58(+1.55%)
Dec 20, 2011	37.20	37.79	36.94	37.74	3,424,291	+0.74(+2.01%)
Dec 19, 2011	37.13	37.30	36.86	37.00	2,588,870	-0.11(-0.30%)
Dec 16, 2011	37.18	37.34	36.90	37.11	4,599,367	+0.01(+0.02%)
Dec 15, 2011	36.80	37.20	36.74	37.10	3,782,488	+0.60(+1.65%)
Dec 14, 2011	36.78	36.85	36.47	36.50	2,193,245	-0.21(-0.57%)
Dec 13, 2011	36.56	37.02	36.50	36.71	2,525,544	+0.20(+0.54%)
Dec 12, 2011	36.74	36.78	36.28	36.51	2,328,952	-0.26(-0.71%)
Dec 09, 2011	36.42	36.81	36.42	36.78	2,706,016	+0.54(+1.49%)
Dec 08, 2011	36.46	36.60	36.17	36.24	2,890,686	-0.21(-0.58%)
Dec 07, 2011	36.61	36.68	36.37	36.45	2,850,387	-0.19(-0.51%)
Dec 06, 2011	36.65	36.78	36.53	36.63	2,380,431	+0.07(+0.19%)
Dec 05, 2011	36.72	36.91	36.42	36.56	2,325,445	+0.18(+0.49%)
Dec 02, 2011	37.07	37.12	36.35	36.38	3,178,944	-0.56(-1.51%)

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.