Consolidated Edison (NY: ED )

75.17 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 43.48 44.08 42.68 43.32 2,166,909 -0.41(-0.94%)
Oct 30, 2008 43.02 43.91 42.70 43.73 2,119,938 +1.59(+3.77%)
Oct 29, 2008 42.55 43.97 42.06 42.14 2,839,829 -0.78(-1.82%)
Oct 28, 2008 40.50 43.00 39.72 42.92 3,033,956 +3.14(+7.89%)
Oct 27, 2008 40.22 41.25 39.28 39.78 2,081,317 -0.43(-1.07%)
Oct 24, 2008 39.04 41.00 38.76 40.21 2,939,356 -0.70(-1.71%)
Oct 23, 2008 39.80 41.92 38.76 40.91 4,560,932 +1.20(+3.02%)
Oct 22, 2008 40.75 40.75 38.61 39.71 2,483,463 -1.12(-2.74%)
Oct 21, 2008 41.76 42.18 40.52 40.83 2,335,374 -1.21(-2.88%)
Oct 20, 2008 40.08 42.20 39.30 42.04 2,533,004 +2.89(+7.38%)
Oct 17, 2008 38.95 40.62 38.26 39.15 0 -0.44(-1.11%)
Oct 16, 2008 38.90 39.63 37.28 39.59 3,247,548 +0.78(+2.01%)
Oct 15, 2008 39.91 40.16 38.50 38.81 2,767,055 -1.72(-4.24%)
Oct 14, 2008 42.16 42.50 38.67 40.53 4,259,244 -0.53(-1.29%)
Oct 13, 2008 39.17 41.52 38.29 41.06 3,844,393 +3.45(+9.17%)
Oct 10, 2008 37.95 38.51 34.11 37.61 6,005,460 -1.23(-3.17%)
Oct 09, 2008 41.21 41.68 38.42 38.84 4,045,743 -2.60(-6.27%)
Oct 08, 2008 40.99 43.07 40.27 41.44 3,972,833 -0.19(-0.46%)
Oct 07, 2008 42.87 43.47 41.44 41.63 3,096,784 -0.93(-2.19%)
Oct 06, 2008 42.53 43.19 40.86 42.56 3,578,577 -0.60(-1.39%)
Oct 03, 2008 44.16 44.45 43.01 43.16 0 -0.51(-1.17%)
Oct 02, 2008 43.65 44.19 43.29 43.67 2,093,522 -0.17(-0.39%)
Oct 01, 2008 42.75 43.93 42.54 43.84 2,006,786 +0.88(+2.05%)
Sep 30, 2008 43.13 43.54 42.51 42.96 3,606,044 +0.16(+0.37%)
Sep 29, 2008 43.30 44.09 42.62 42.80 3,181,108 -0.86(-1.97%)
Sep 26, 2008 43.40 43.95 43.08 43.66 0 -0.14(-0.32%)
Sep 25, 2008 43.31 44.15 43.04 43.80 1,675,789 +0.60(+1.39%)
Sep 24, 2008 42.90 43.27 42.32 43.20 1,656,825 +0.35(+0.82%)
Sep 23, 2008 42.97 43.58 42.80 42.85 1,539,389 -0.24(-0.56%)
Sep 22, 2008 43.98 43.98 43.02 43.09 2,410,476 -1.22(-2.75%)
Sep 19, 2008 45.99 46.39 43.50 44.31 0 -1.54(-3.36%)
Sep 18, 2008 43.88 46.21 43.76 45.85 5,527,197 +1.98(+4.51%)
Sep 17, 2008 44.50 44.97 43.87 43.87 3,569,479 -1.10(-2.45%)
Sep 16, 2008 43.89 45.18 43.80 44.97 4,957,596 +0.84(+1.90%)
Sep 15, 2008 42.97 44.46 42.62 44.13 5,471,403 +0.55(+1.26%)
Sep 12, 2008 43.00 43.60 42.98 43.58 1,907,832 +0.32(+0.74%)
Sep 11, 2008 42.89 43.37 42.30 43.26 2,276,298 +0.36(+0.84%)
Sep 10, 2008 42.70 43.23 42.38 42.90 2,024,091 +0.39(+0.92%)
Sep 09, 2008 42.71 42.98 42.50 42.51 4,316,812 -0.19(-0.44%)
Sep 08, 2008 40.89 42.73 40.73 42.70 3,948,440 +2.14(+5.28%)
Sep 05, 2008 41.11 41.20 40.15 40.56 0 -0.60(-1.46%)
Sep 04, 2008 41.25 41.44 40.82 41.16 2,484,352 -0.12(-0.29%)
Sep 03, 2008 41.25 41.78 41.09 41.28 2,227,814 +0.01(+0.02%)
Sep 02, 2008 41.25 41.70 40.80 41.27 1,604,024 +0.37(+0.90%)
Aug 29, 2008 41.41 41.56 40.83 40.90 0 -0.65(-1.56%)
Aug 28, 2008 41.29 41.59 41.08 41.55 1,550,319 +0.26(+0.63%)
Aug 27, 2008 41.07 41.37 41.06 41.29 1,100,251 +0.16(+0.39%)
Aug 26, 2008 40.73 41.25 40.71 41.13 1,997,301 +0.39(+0.96%)
Aug 25, 2008 41.15 41.19 40.55 40.74 1,302,684 -0.52(-1.26%)
Aug 22, 2008 40.88 41.26 40.88 41.26 0 +0.43(+1.05%)
Aug 21, 2008 40.57 40.98 40.35 40.83 1,406,985 -0.02(-0.05%)
Aug 20, 2008 40.96 41.09 40.63 40.85 1,200,781 -0.16(-0.39%)
Aug 19, 2008 41.20 41.24 40.70 41.01 1,482,301 -0.24(-0.58%)
Aug 18, 2008 40.84 41.34 40.81 41.25 2,117,434 +0.49(+1.20%)
Aug 15, 2008 39.97 40.83 39.93 40.76 0 +0.80(+2.00%)
Aug 14, 2008 40.40 40.40 39.75 39.96 2,039,797 -0.48(-1.19%)
Aug 13, 2008 40.21 40.61 39.69 40.44 2,905,883 +0.23(+0.57%)
Aug 12, 2008 41.09 41.09 39.90 40.21 4,158,921 -1.05(-2.54%)
Aug 11, 2008 40.76 41.30 40.21 41.26 3,949,565 -0.24(-0.58%)
Aug 08, 2008 39.90 41.58 39.90 41.50 3,356,814 +1.78(+4.48%)
Aug 07, 2008 40.19 40.99 39.72 39.72 3,315,656 -0.29(-0.72%)
Aug 06, 2008 40.67 41.20 40.01 40.01 3,933,653 -0.63(-1.55%)
Aug 05, 2008 39.57 40.70 39.25 40.64 4,293,167 +1.33(+3.38%)
Aug 04, 2008 38.93 39.87 38.84 39.31 2,800,371 +0.51(+1.31%)
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.