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 (%)
Apr 29, 2011	31.16	31.33	31.13	31.32	1,968,328	+0.10(+0.31%)
Apr 28, 2011	31.00	31.25	30.95	31.22	2,035,362	+0.24(+0.78%)
Apr 27, 2011	30.74	31.07	30.72	30.98	2,310,513	+0.29(+0.94%)
Apr 26, 2011	30.56	30.72	30.51	30.70	2,077,026	+0.23(+0.77%)
Apr 25, 2011	30.49	30.55	30.38	30.46	1,391,817	+0.01(+0.02%)
Apr 21, 2011	30.47	30.53	30.32	30.46	1,312,087	-0.02(-0.06%)
Apr 20, 2011	30.38	30.50	30.23	30.47	2,074,792	+0.34(+1.12%)
Apr 19, 2011	30.21	30.25	29.99	30.14	1,884,423	-0.05(-0.16%)
Apr 18, 2011	30.24	30.40	30.10	30.19	2,538,273	-0.29(-0.95%)
Apr 15, 2011	30.19	30.58	30.14	30.47	2,456,130	+0.37(+1.24%)
Apr 14, 2011	29.99	30.16	29.93	30.10	1,901,834	-0.01(-0.02%)
Apr 13, 2011	30.14	30.29	30.06	30.11	1,881,501	+0.08(+0.26%)
Apr 12, 2011	30.14	30.27	29.97	30.03	2,353,336	-0.15(-0.50%)
Apr 11, 2011	30.54	30.57	30.08	30.18	3,427,811	-0.41(-1.34%)
Apr 08, 2011	30.67	30.69	30.44	30.59	1,402,329	-0.02(-0.08%)
Apr 07, 2011	30.64	30.73	30.35	30.61	1,859,302	-0.17(-0.55%)
Apr 06, 2011	30.67	30.86	30.59	30.78	2,103,979	+0.17(+0.55%)
Apr 05, 2011	30.67	30.74	30.58	30.61	1,200,866	-0.05(-0.16%)
Apr 04, 2011	30.67	30.68	30.50	30.66	1,559,311	-0.02(-0.06%)

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.