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 (%)
May 24, 2011	32.24	32.29	31.93	32.06	4,221,113	-0.24(-0.75%)
May 23, 2011	32.09	32.63	32.09	32.30	3,399,711	-0.46(-1.41%)
May 20, 2011	32.75	32.94	32.66	32.76	2,593,443	-0.04(-0.13%)
May 19, 2011	32.61	32.82	32.56	32.80	2,302,468	+0.21(+0.65%)
May 18, 2011	32.65	32.65	32.34	32.59	2,020,065	-0.02(-0.07%)
May 17, 2011	32.39	32.64	32.37	32.62	2,884,477	+0.19(+0.60%)
May 16, 2011	32.52	32.77	32.38	32.42	3,192,366	-0.10(-0.32%)
May 13, 2011	32.61	32.67	32.33	32.52	2,992,378	-0.07(-0.22%)
May 12, 2011	32.27	32.64	32.12	32.60	3,553,134	+0.33(+1.02%)
May 11, 2011	32.22	32.29	31.98	32.27	4,108,099	+0.08(+0.26%)
May 10, 2011	32.00	32.35	31.93	32.18	3,482,384	+0.28(+0.87%)
May 09, 2011	31.92	31.96	31.71	31.91	2,617,632	-0.01(-0.02%)
May 06, 2011	31.87	32.06	31.77	31.91	3,219,996	+0.21(+0.66%)
May 05, 2011	31.76	31.81	31.49	31.70	3,406,272	-0.14(-0.45%)
May 04, 2011	31.65	31.92	31.55	31.85	3,448,372	+0.11(+0.36%)
May 03, 2011	31.36	31.83	31.35	31.73	3,096,307	+0.30(+0.96%)

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.