Consolidated Edison (NY: ED )

103.23 -1.31 (-1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.31 19.33 19.02 19.27 3,741,347 +0.03(+0.14%)
May 28, 2009 18.98 19.33 18.90 19.24 3,922,955 +0.35(+1.87%)
May 27, 2009 19.35 19.37 18.87 18.89 3,892,564 -0.49(-2.52%)
May 26, 2009 18.86 19.42 18.75 19.37 4,867,609 +0.58(+3.06%)
May 22, 2009 18.75 18.97 18.69 18.80 3,259,598 +0.05(+0.29%)
May 21, 2009 18.90 18.90 18.67 18.74 5,583,569 -0.20(-1.06%)
May 20, 2009 19.23 19.31 18.93 18.94 4,782,435 -0.20(-1.02%)
May 19, 2009 19.12 19.39 19.03 19.14 4,873,750 +0.21(+1.09%)
May 18, 2009 19.12 19.22 18.80 18.93 5,303,215 -0.01(-0.03%)
May 15, 2009 19.08 19.15 18.74 18.94 7,316,490 -0.09(-0.46%)
May 14, 2009 19.13 19.29 18.86 19.03 6,912,966 -0.13(-0.68%)
May 13, 2009 19.50 19.56 19.10 19.16 11,106,195 -0.65(-3.29%)
May 12, 2009 19.84 19.98 19.72 19.81 5,880,494 +0.02(+0.11%)
May 11, 2009 20.17 20.31 19.76 19.79 5,911,839 -0.31(-1.54%)
May 08, 2009 20.14 20.41 19.95 20.10 5,734,538 +0.14(+0.72%)
May 07, 2009 19.96 20.03 19.73 19.95 8,573,754 +0.14(+0.73%)
May 06, 2009 19.87 20.10 19.77 19.81 6,081,062 -0.21(-1.04%)
May 05, 2009 20.00 20.11 19.88 20.02 4,219,121 +0.04(+0.19%)
May 04, 2009 20.19 20.20 19.79 19.98 5,509,883 -0.01(-0.03%)
May 01, 2009 19.90 19.98 19.73 19.98 4,252,169 +0.13(+0.65%)
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%)
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.