Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.64 21.89 21.34 21.47 0 -0.19(-0.90%)
Jan 29, 2009 21.54 21.94 21.49 21.67 3,085,803 -0.03(-0.15%)
Jan 28, 2009 21.89 22.02 21.49 21.70 3,740,616 -0.11(-0.51%)
Jan 27, 2009 21.70 21.88 21.55 21.81 3,601,216 +0.18(+0.83%)
Jan 26, 2009 21.22 21.76 21.12 21.63 5,144,119 +0.53(+2.50%)
Jan 23, 2009 20.86 21.21 20.66 21.10 5,666,994 +0.00(+0.00%)
Jan 22, 2009 20.97 21.24 20.81 21.10 7,225,710 +0.01(+0.02%)
Jan 21, 2009 21.00 21.12 20.58 21.10 4,769,037 +0.28(+1.37%)
Jan 20, 2009 21.05 21.51 20.81 20.81 5,823,493 -0.30(-1.42%)
Jan 16, 2009 21.05 21.22 20.86 21.11 4,705,219 +0.16(+0.78%)
Jan 15, 2009 20.70 20.95 20.52 20.95 3,424,749 +0.19(+0.91%)
Jan 14, 2009 20.72 20.86 20.52 20.76 5,659,306 -0.09(-0.45%)
Jan 13, 2009 21.09 21.12 20.71 20.85 5,215,369 -0.37(-1.76%)
Jan 12, 2009 20.94 21.58 20.93 21.23 6,368,108 +0.33(+1.59%)
Jan 09, 2009 20.92 21.21 20.77 20.90 5,118,117 +0.11(+0.51%)
Jan 08, 2009 20.57 20.92 20.57 20.79 4,997,656 +0.22(+1.05%)
Jan 07, 2009 20.33 20.62 20.33 20.58 3,896,523 -0.04(-0.20%)
Jan 06, 2009 20.81 20.94 20.48 20.62 2,755,347 -0.18(-0.86%)
Jan 05, 2009 20.65 20.90 20.55 20.80 4,147,648 +0.11(+0.53%)
Jan 02, 2009 20.55 20.78 20.41 20.69 0 +0.17(+0.85%)
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.