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 (%)
Oct 31, 2012	38.17	38.74	37.75	38.62	2,367,129	+0.26(+0.68%)
Oct 26, 2012	38.44	38.36	38.36	38.36	1,740,822	-0.03(-0.07%)
Oct 25, 2012	38.18	38.39	38.10	38.39	1,995,738	+0.28(+0.74%)
Oct 24, 2012	38.31	38.31	38.06	38.11	1,785,048	-0.08(-0.22%)
Oct 23, 2012	38.13	38.28	37.97	38.19	2,135,478	-0.49(-1.27%)
Oct 19, 2012	38.75	38.84	38.56	38.68	3,625,174	-0.17(-0.43%)
Oct 18, 2012	38.82	38.91	38.59	38.85	1,408,361	+0.08(+0.20%)
Oct 17, 2012	38.32	38.87	38.25	38.77	1,886,859	+0.51(+1.34%)
Oct 16, 2012	38.32	38.38	38.10	38.26	1,833,829	-0.01(-0.02%)
Oct 15, 2012	38.34	38.36	38.00	38.27	1,545,475	-0.01(-0.02%)
Oct 12, 2012	38.60	38.75	38.21	38.27	1,525,041	-0.22(-0.57%)
Oct 11, 2012	38.50	38.71	38.32	38.49	1,638,788	+0.06(+0.17%)
Oct 10, 2012	38.26	38.48	38.18	38.43	1,761,868	+0.08(+0.20%)
Oct 09, 2012	38.46	38.57	38.19	38.35	1,862,660	-0.12(-0.32%)
Oct 08, 2012	38.49	38.69	38.33	38.47	1,208,888	-0.05(-0.13%)
Oct 05, 2012	38.84	38.84	38.44	38.52	1,949,710	-0.13(-0.35%)
Oct 04, 2012	38.47	38.72	38.43	38.66	2,975,078	+0.43(+1.12%)
Oct 03, 2012	38.19	38.45	38.15	38.23	2,381,952	+0.07(+0.18%)
Oct 02, 2012	37.90	38.22	37.84	38.16	2,392,981	+0.11(+0.29%)

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.