Indicators

Consolidated Edison (NY: ED )

96.64 -0.17 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	32.28	32.40	32.10	32.35	2,012,446	+0.09(+0.26%)
Jun 29, 2011	32.17	32.33	32.06	32.27	2,198,365	+0.10(+0.32%)
Jun 28, 2011	32.06	32.20	31.95	32.17	1,408,384	+0.15(+0.46%)
Jun 27, 2011	31.92	32.09	31.92	32.02	1,403,533	+0.18(+0.55%)
Jun 24, 2011	31.82	32.08	31.78	31.84	2,364,719	+0.10(+0.31%)
Jun 23, 2011	31.80	31.84	31.50	31.75	3,192,576	-0.29(-0.89%)
Jun 22, 2011	32.11	32.20	31.91	32.03	2,965,431	-0.15(-0.45%)
Jun 21, 2011	32.28	32.36	32.04	32.18	2,492,508	-0.04(-0.11%)
Jun 20, 2011	32.17	32.22	32.12	32.21	1,840,986	+0.14(+0.44%)
Jun 17, 2011	32.09	32.34	32.04	32.07	3,595,143	+0.10(+0.32%)
Jun 16, 2011	31.70	32.02	31.69	31.97	3,948,596	+0.34(+1.08%)
Jun 15, 2011	31.64	31.85	31.49	31.63	3,644,605	-0.10(-0.31%)
Jun 14, 2011	31.88	31.88	31.54	31.73	2,633,378	+0.07(+0.23%)
Jun 13, 2011	31.58	31.80	31.40	31.66	2,502,630	+0.16(+0.50%)
Jun 10, 2011	31.75	31.80	31.46	31.50	3,386,747	-0.29(-0.92%)
Jun 09, 2011	31.95	32.00	31.75	31.79	2,584,586	-0.15(-0.48%)
Jun 08, 2011	31.83	31.97	31.68	31.94	3,541,513	+0.16(+0.50%)
Jun 07, 2011	31.72	31.98	31.69	31.78	3,405,032	+0.09(+0.29%)
Jun 06, 2011	31.71	31.85	31.55	31.69	2,287,676	-0.10(-0.32%)

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.