Consolidated Edison (NY: ED )

103.13 -1.41 (-1.35%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.18 20.20 19.76 19.86 5,816,664 -0.23(-1.14%)
Apr 29, 2009 20.27 20.27 19.99 20.09 4,868,738 -0.06(-0.32%)
Apr 28, 2009 20.06 20.28 20.00 20.15 4,642,059 +0.04(+0.19%)
Apr 27, 2009 19.86 20.25 19.86 20.11 4,454,512 +0.09(+0.43%)
Apr 24, 2009 20.12 20.18 19.89 20.03 5,102,195 -0.02(-0.08%)
Apr 23, 2009 20.19 20.26 19.85 20.04 5,779,563 -0.05(-0.27%)
Apr 22, 2009 20.59 20.67 19.93 20.10 8,492,274 -0.39(-1.91%)
Apr 21, 2009 20.56 20.85 20.35 20.49 5,307,842 -0.06(-0.31%)
Apr 20, 2009 20.58 20.86 20.55 20.55 2,903,395 -0.18(-0.85%)
Apr 17, 2009 20.75 20.79 20.54 20.73 3,447,173 +0.11(+0.52%)
Apr 16, 2009 20.77 20.78 20.50 20.62 2,980,223 -0.07(-0.34%)
Apr 15, 2009 20.43 20.69 20.43 20.69 2,062,549 +0.19(+0.91%)
Apr 14, 2009 20.75 20.75 20.33 20.50 2,878,904 -0.30(-1.44%)
Apr 13, 2009 20.79 20.89 20.48 20.80 4,003,511 +0.01(+0.03%)
Apr 09, 2009 20.95 21.11 20.56 20.80 3,742,245 -0.03(-0.13%)
Apr 08, 2009 20.80 20.90 20.54 20.82 3,251,113 +0.13(+0.62%)
Apr 07, 2009 20.65 20.90 20.38 20.70 4,511,516 -0.21(-1.02%)
Apr 06, 2009 20.85 21.05 20.72 20.91 3,866,967 -0.08(-0.38%)
Apr 03, 2009 21.03 21.29 20.77 20.99 5,185,336 +0.02(+0.10%)
Apr 02, 2009 21.34 21.39 20.77 20.97 5,601,076 -0.10(-0.46%)
Apr 01, 2009 21.09 21.26 20.80 21.06 4,701,422 -0.12(-0.56%)
Mar 31, 2009 20.75 21.39 20.66 21.18 8,436,034 +0.46(+2.22%)
Mar 30, 2009 20.20 20.74 20.20 20.72 6,385,649 -0.02(-0.08%)
Mar 26, 2009 20.65 20.80 20.22 20.74 5,049,280 +0.28(+1.39%)
Mar 25, 2009 20.34 20.73 20.14 20.45 3,217,463 +0.10(+0.47%)
Mar 24, 2009 20.52 20.80 20.35 20.36 3,790,222 -0.48(-2.28%)
Mar 23, 2009 20.34 20.85 20.33 20.83 4,045,533 +0.63(+3.10%)
Mar 20, 2009 20.35 20.74 20.14 20.21 5,483,907 -0.12(-0.60%)
Mar 19, 2009 20.43 20.48 20.05 20.33 4,204,236 -0.10(-0.47%)
Mar 18, 2009 19.66 20.54 19.60 20.43 7,225,395 +0.89(+4.54%)
Mar 17, 2009 19.27 19.55 19.09 19.54 3,544,914 +0.33(+1.70%)
Mar 16, 2009 18.93 19.50 18.93 19.21 4,566,452 +0.47(+2.48%)
Mar 13, 2009 18.73 18.87 18.48 18.75 0 +0.19(+1.04%)
Mar 12, 2009 18.24 18.62 18.15 18.56 3,531,316 +0.26(+1.43%)
Mar 11, 2009 18.29 18.53 18.18 18.29 4,746,881 +0.20(+1.09%)
Mar 10, 2009 18.08 18.16 17.80 18.10 5,668,504 +0.61(+3.49%)
Mar 09, 2009 18.01 18.05 17.41 17.49 4,611,300 -0.66(-3.65%)
Mar 06, 2009 18.11 18.51 17.81 18.15 0 +0.17(+0.95%)
Mar 05, 2009 18.14 18.30 17.82 17.98 4,986,482 -0.43(-2.32%)
Mar 04, 2009 18.35 18.61 18.03 18.41 4,313,723 -0.44(-2.33%)
Mar 02, 2009 19.26 19.43 18.81 18.85 4,745,504 -0.52(-2.68%)
Feb 27, 2009 19.48 19.70 19.19 19.36 0 -0.17(-0.88%)
Feb 26, 2009 19.90 20.14 19.52 19.54 5,355,436 -0.17(-0.84%)
Feb 25, 2009 19.99 19.99 19.62 19.70 6,059,342 -0.33(-1.65%)
Feb 24, 2009 19.85 20.12 19.66 20.03 4,378,963 +0.24(+1.19%)
Feb 23, 2009 20.29 20.40 19.76 19.80 3,688,153 -0.28(-1.39%)
Feb 20, 2009 20.12 20.42 19.89 20.08 4,360,650 -0.24(-1.16%)
Feb 19, 2009 20.40 20.59 20.20 20.31 3,298,324 +0.13(+0.64%)
Feb 18, 2009 20.47 20.59 20.06 20.18 4,102,240 -0.20(-1.00%)
Feb 17, 2009 21.03 21.03 20.37 20.39 4,960,241 -0.67(-3.17%)
Feb 13, 2009 21.31 21.39 20.99 21.05 4,013,614 -0.12(-0.58%)
Feb 12, 2009 21.17 21.22 20.78 21.18 4,730,058 -0.04(-0.17%)
Feb 11, 2009 21.33 21.33 20.96 21.21 3,006,582 +0.03(+0.15%)
Feb 10, 2009 21.58 21.70 21.09 21.18 3,936,730 -0.52(-2.40%)
Feb 09, 2009 21.75 21.78 21.38 21.70 4,103,279 -0.05(-0.22%)
Feb 06, 2009 21.65 21.93 21.60 21.75 4,303,240 +0.03(+0.15%)
Feb 05, 2009 21.59 21.80 21.50 21.72 3,804,182 +0.08(+0.39%)
Feb 04, 2009 21.64 21.94 21.49 21.64 3,977,779 +0.02(+0.07%)
Feb 03, 2009 21.46 21.73 21.27 21.62 3,394,520 +0.22(+1.03%)
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.