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 (%)
Apr 29, 2011 31.43 31.60 31.40 31.59 1,951,510 +0.10(+0.31%)
Apr 28, 2011 31.26 31.52 31.22 31.49 2,017,970 +0.24(+0.78%)
Apr 27, 2011 31.00 31.34 30.98 31.25 2,290,770 +0.29(+0.94%)
Apr 26, 2011 30.83 30.98 30.77 30.96 2,059,279 +0.24(+0.77%)
Apr 25, 2011 30.75 30.81 30.64 30.72 1,379,924 +0.01(+0.02%)
Apr 21, 2011 30.74 30.80 30.58 30.72 1,300,875 -0.02(-0.06%)
Apr 20, 2011 30.65 30.77 30.49 30.74 2,057,063 +0.34(+1.12%)
Apr 19, 2011 30.47 30.51 30.25 30.40 1,868,321 -0.05(-0.16%)
Apr 18, 2011 30.50 30.66 30.36 30.45 2,516,584 -0.29(-0.95%)
Apr 15, 2011 30.45 30.85 30.40 30.74 2,435,143 +0.38(+1.24%)
Apr 14, 2011 30.25 30.41 30.18 30.36 1,885,583 -0.01(-0.02%)
Apr 13, 2011 30.40 30.55 30.32 30.37 1,865,424 +0.08(+0.26%)
Apr 12, 2011 30.40 30.53 30.23 30.29 2,333,227 -0.15(-0.50%)
Apr 11, 2011 30.80 30.83 30.34 30.44 3,398,522 -0.41(-1.34%)
Apr 08, 2011 30.94 30.95 30.70 30.85 1,390,346 -0.02(-0.08%)
Apr 07, 2011 30.91 31.00 30.61 30.88 1,843,415 -0.17(-0.55%)
Apr 06, 2011 30.94 31.12 30.85 31.05 2,086,002 +0.17(+0.55%)
Apr 05, 2011 30.93 31.00 30.85 30.88 1,190,605 -0.05(-0.16%)
Apr 04, 2011 30.93 30.95 30.77 30.92 1,545,988 -0.02(-0.06%)
Apr 01, 2011 30.90 30.98 30.82 30.94 1,672,234 +0.20(+0.65%)
Mar 31, 2011 30.71 30.85 30.65 30.74 1,891,808 +0.00(+0.00%)
Mar 30, 2011 30.74 30.74 30.74 30.74 2,572,296 +0.06(+0.20%)
Mar 29, 2011 30.35 30.72 30.29 30.68 2,241,201 +0.30(+1.00%)
Mar 28, 2011 30.32 30.52 30.31 30.38 2,300,490 +0.07(+0.22%)
Mar 25, 2011 30.34 30.40 30.25 30.31 1,849,778 +0.05(+0.18%)
Mar 24, 2011 30.22 30.33 30.04 30.26 1,711,187 +0.13(+0.42%)
Mar 23, 2011 30.21 30.22 29.92 30.13 2,146,876 -0.05(-0.16%)
Mar 22, 2011 30.41 30.45 30.18 30.18 2,209,610 -0.22(-0.72%)
Mar 21, 2011 30.36 30.43 30.31 30.40 2,035,290 +0.39(+1.29%)
Mar 18, 2011 30.15 30.28 29.96 30.01 4,139,627 +0.13(+0.45%)
Mar 17, 2011 30.02 30.05 29.61 29.88 3,562,985 +0.13(+0.43%)
Mar 16, 2011 30.14 30.18 29.61 29.75 4,393,348 -0.39(-1.31%)
Mar 15, 2011 30.14 30.34 30.12 30.14 4,512,888 -0.09(-0.30%)
Mar 14, 2011 30.32 30.32 30.05 30.23 3,553,566 -0.24(-0.78%)
Mar 11, 2011 30.40 30.54 30.30 30.47 1,313,673 +0.05(+0.16%)
Mar 10, 2011 30.60 30.68 30.35 30.42 2,095,656 -0.32(-1.04%)
Mar 09, 2011 30.45 30.78 30.45 30.74 2,266,640 +0.23(+0.75%)
Mar 08, 2011 30.20 30.60 30.18 30.51 2,205,513 +0.30(+1.00%)
Mar 07, 2011 30.18 30.46 30.13 30.21 2,564,526 +0.08(+0.26%)
Mar 04, 2011 30.25 30.30 29.90 30.13 1,896,147 -0.12(-0.40%)
Mar 03, 2011 30.18 30.38 30.13 30.25 2,153,360 +0.20(+0.67%)
Mar 02, 2011 30.12 30.17 29.91 30.05 2,229,340 +0.01(+0.02%)
Mar 01, 2011 30.28 30.44 30.05 30.05 2,833,916 -0.25(-0.82%)
Feb 28, 2011 30.08 30.44 29.97 30.29 3,554,452 +0.35(+1.15%)
Feb 25, 2011 29.70 29.99 29.65 29.95 2,441,959 +0.34(+1.15%)
Feb 24, 2011 29.78 29.81 29.50 29.61 2,757,917 -0.22(-0.73%)
Feb 23, 2011 29.63 29.93 29.49 29.83 4,505,125 +0.19(+0.65%)
Feb 22, 2011 29.48 29.69 29.43 29.63 2,619,462 -0.08(-0.27%)
Feb 18, 2011 29.65 29.79 29.52 29.71 2,628,592 +0.07(+0.25%)
Feb 17, 2011 29.74 29.86 29.58 29.64 3,478,574 -0.19(-0.65%)
Feb 16, 2011 30.03 30.04 29.66 29.83 2,860,486 -0.19(-0.63%)
Feb 15, 2011 29.89 30.09 29.85 30.02 1,824,188 +0.12(+0.38%)
Feb 14, 2011 30.06 30.06 29.80 29.91 1,913,383 -0.10(-0.32%)
Feb 11, 2011 29.95 30.12 29.93 30.00 3,283,969 +0.01(+0.02%)
Feb 10, 2011 29.81 30.00 29.78 30.00 2,490,901 +0.09(+0.30%)
Feb 09, 2011 29.73 29.93 29.63 29.91 2,730,039 +0.18(+0.60%)
Feb 08, 2011 29.92 29.92 29.67 29.73 3,110,719 -0.15(-0.50%)
Feb 07, 2011 29.73 29.88 29.70 29.88 8,151,216 +0.18(+0.61%)
Feb 04, 2011 29.89 29.89 29.58 29.70 8,042,486 -0.17(-0.56%)
Feb 03, 2011 29.79 29.88 29.70 29.87 7,283,235 +0.03(+0.10%)
Feb 02, 2011 29.94 30.03 29.78 29.84 2,427,186 -0.17(-0.58%)
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.