Consolidated Edison Inc

(NYSE: ED)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.72 Down -0.29 -0.49%
Find prices for:
MORE ON ED
CONSOLIDATED EDISON INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 61.19 58.35 60.79 59.01 6,565,900
5/13/2013 61.25 60.08 60.75 60.79 8,468,000
5/13/2013 0.615 Ex-dividend
5/6/2013 63.67 61.13 63.53 61.57 14,108,600
4/29/2013 64.03 62.88 63.04 63.66 7,078,000
4/22/2013 63.23 61.99 62.45 62.84 5,137,300
4/15/2013 62.55 60.85 61.84 62.48 7,174,000
4/8/2013 62.12 60.91 61.2 61.91 6,340,700
4/1/2013 61.33 60.44 60.93 61.31 6,662,700
3/25/2013 61.13 58.85 59.24 61.03 6,338,400
3/18/2013 59.35 58.6 58.77 59.09 4,950,400
3/11/2013 59.17 58.51 58.92 59.17 7,401,200
3/4/2013 59.9 58.33 58.99 58.95 6,670,600
2/25/2013 59.2 57.92 58.59 59.02 8,249,200
2/18/2013 58.49 56.6 56.65 58.48 6,862,200
2/11/2013 56.79 56.26 56.56 56.58 6,867,700
2/11/2013 0.615 Ex-dividend
2/4/2013 57.29 56.44 56.85 57.15 7,688,100
1/28/2013 57.11 56 56.39 57.05 7,095,200
1/21/2013 56.56 55.6 55.74 56.51 6,626,200
1/14/2013 56.06 54.95 56 55.78 10,120,100
1/7/2013 56.86 55.72 56.75 55.91 8,619,800
12/31/2012 56.94 54.51 54.8 56.9 6,611,200
12/24/2012 56.19 54.91 56.01 54.93 4,704,300
12/17/2012 57.56 55.68 56.42 56.05 12,397,700
12/10/2012 56.84 55.61 56.01 56.12 8,090,100
12/3/2012 56.35 54.98 55.8 56.03 8,198,900
11/26/2012 55.79 53.98 54 55.79 8,790,100
11/19/2012 55.27 53.63 55.18 54.1 5,036,700
11/12/2012 55.75 54.2 55.52 54.98 10,425,200
11/12/2012 0.605 Ex-dividend
11/5/2012 59.17 55.53 59.1 55.74 13,124,300
10/29/2012 60.56 59.01 59.67 59.2 3,944,000
10/22/2012 60.43 59.35 60.31 59.97 5,963,900
10/15/2012 60.83 59.4 59.93 60.47 6,589,000
10/8/2012 60.57 59.69 60.17 59.83 5,115,900
10/1/2012 60.72 59.15 59.96 60.22 7,425,600
9/24/2012 60.37 59.01 59.05 59.89 8,548,200
9/17/2012 60.31 59.07 59.88 59.1 8,880,600
9/10/2012 60.99 59.61 60.88 59.81 6,219,000
9/3/2012 61.09 60.3 60.64 60.63 3,953,500
8/27/2012 61.55 60.41 61.36 60.62 4,315,900
8/20/2012 62.06 60.88 61.56 61.42 5,010,100
8/13/2012 63.54 61.64 63.46 61.68 8,430,200
8/13/2012 0.605 Ex-dividend
8/6/2012 65.01 63.42 64.81 63.87 5,862,100
7/30/2012 65.98 63.61 64.78 64.66 7,193,900
7/23/2012 65.35 63.2 63.41 64.9 7,282,200
7/16/2012 64 62.79 63.22 63.77 6,422,100
7/9/2012 63.44 61.99 62.1 63.42 5,712,600
7/2/2012 62.79 61.59 62.24 62.14 3,677,100
6/25/2012 62.64 60.93 61.25 62.19 7,371,300
6/18/2012 63.64 61.14 63.19 61.5 12,804,800
6/11/2012 63.28 61.62 62.48 63.1 7,929,200
6/4/2012 62.24 60.17 60.34 62.24 8,140,200
5/28/2012 60.78 59.66 59.85 60.29 6,208,600
5/21/2012 59.99 58.35 58.76 59.61 6,503,200
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 11:19 AM ET
Ad Choice Feedback