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 (%)
Jul 29, 2011	32.01	32.17	31.84	31.96	2,775,421	-0.22(-0.70%)
Jul 28, 2011	32.27	32.41	32.14	32.19	2,292,622	-0.13(-0.39%)
Jul 27, 2011	32.46	32.54	32.21	32.32	3,002,145	-0.04(-0.13%)
Jul 26, 2011	32.40	32.43	32.19	32.36	2,155,852	-0.04(-0.11%)
Jul 25, 2011	32.37	32.52	32.36	32.40	2,343,710	-0.16(-0.50%)
Jul 22, 2011	32.75	32.78	32.53	32.56	2,195,592	-0.23(-0.70%)
Jul 21, 2011	32.51	32.86	32.51	32.79	2,256,929	+0.38(+1.18%)
Jul 20, 2011	32.31	32.54	32.18	32.41	1,309,354	+0.12(+0.38%)
Jul 19, 2011	31.96	32.32	31.80	32.29	1,828,114	+0.36(+1.14%)
Jul 18, 2011	32.26	32.27	31.87	31.92	2,239,261	-0.44(-1.35%)
Jul 15, 2011	32.41	32.41	32.12	32.36	2,697,428	+0.03(+0.09%)
Jul 14, 2011	32.66	32.69	32.28	32.33	2,754,479	-0.31(-0.95%)
Jul 13, 2011	32.72	32.83	32.57	32.64	2,979,656	+0.03(+0.09%)
Jul 12, 2011	32.29	32.80	32.26	32.61	2,730,872	+0.23(+0.71%)
Jul 11, 2011	32.29	32.42	32.12	32.38	2,820,369	-0.17(-0.52%)
Jul 08, 2011	32.63	32.74	32.38	32.55	2,723,487	-0.29(-0.89%)
Jul 07, 2011	32.88	32.89	32.67	32.84	1,965,581	+0.11(+0.33%)
Jul 06, 2011	32.63	32.77	32.51	32.73	1,682,744	+0.10(+0.32%)
Jul 05, 2011	32.75	32.80	32.57	32.63	2,043,983	-0.22(-0.68%)

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.