Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	37.21	37.49	37.17	37.22	1,227,444	+0.01(+0.04%)
Nov 27, 2013	37.18	37.28	37.08	37.20	1,923,491	+0.01(+0.02%)
Nov 26, 2013	37.62	37.62	37.15	37.20	3,859,803	-0.46(-1.22%)
Nov 25, 2013	37.76	37.93	37.62	37.66	2,647,085	-0.04(-0.11%)
Nov 22, 2013	37.82	38.02	37.68	37.70	2,994,856	-0.22(-0.57%)
Nov 21, 2013	38.22	38.25	37.78	37.91	4,810,012	-0.47(-1.23%)
Nov 20, 2013	38.72	38.91	38.31	38.38	3,630,093	-0.61(-1.56%)
Nov 19, 2013	39.15	39.26	38.77	38.99	1,970,252	-0.26(-0.65%)
Nov 18, 2013	39.10	39.29	38.98	39.25	2,345,755	+0.10(+0.26%)
Nov 15, 2013	38.80	39.23	38.70	39.15	3,245,999	+0.35(+0.90%)
Nov 14, 2013	38.61	39.00	38.52	38.80	1,902,262	+0.28(+0.74%)
Nov 13, 2013	38.13	38.53	37.96	38.51	2,575,202	+0.20(+0.53%)
Nov 12, 2013	38.39	38.49	37.99	38.31	2,482,122	-0.22(-0.56%)
Nov 11, 2013	38.59	38.68	38.32	38.53	2,380,864	-0.08(-0.21%)
Nov 08, 2013	38.84	38.85	37.91	38.61	5,094,462	-0.45(-1.15%)
Nov 07, 2013	39.28	39.44	38.91	39.05	10,496,598	-0.18(-0.46%)
Nov 06, 2013	39.07	39.24	38.96	39.23	3,461,232	+0.31(+0.81%)
Nov 05, 2013	39.01	39.49	38.91	38.92	3,163,559	-0.19(-0.49%)
Nov 04, 2013	39.13	39.19	38.77	39.11	2,520,347	+0.15(+0.39%)

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.