Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.27 23.31 22.92 23.08 3,558,171 -0.20(-0.85%)
Sep 29, 2009 23.35 23.36 23.17 23.27 2,180,353 -0.07(-0.29%)
Sep 28, 2009 23.19 23.44 23.19 23.34 1,696,868 +0.19(+0.83%)
Sep 25, 2009 23.05 23.23 23.05 23.15 2,039,724 +0.05(+0.20%)
Sep 24, 2009 23.09 23.28 23.05 23.10 2,926,931 +0.01(+0.05%)
Sep 23, 2009 23.25 23.54 23.09 23.09 3,555,191 -0.11(-0.49%)
Sep 22, 2009 23.33 23.34 23.09 23.21 2,394,893 -0.10(-0.44%)
Sep 21, 2009 23.26 23.40 23.21 23.31 1,883,251 -0.07(-0.31%)
Sep 18, 2009 23.27 23.39 23.13 23.38 3,827,008 +0.25(+1.10%)
Sep 17, 2009 23.13 23.37 23.10 23.13 3,722,866 +0.05(+0.20%)
Sep 16, 2009 23.05 23.22 22.92 23.08 4,637,904 +0.06(+0.24%)
Sep 15, 2009 22.74 23.05 22.66 23.02 3,948,427 +0.33(+1.47%)
Sep 14, 2009 22.34 22.72 22.34 22.69 4,343,831 +0.36(+1.59%)
Sep 11, 2009 22.51 22.57 22.31 22.34 3,515,645 -0.17(-0.78%)
Sep 10, 2009 22.44 22.59 22.36 22.51 2,437,292 +0.03(+0.13%)
Sep 09, 2009 22.50 22.60 22.41 22.48 2,971,519 +0.05(+0.23%)
Sep 08, 2009 22.55 22.55 22.32 22.43 2,540,688 -0.04(-0.18%)
Sep 04, 2009 22.46 22.48 22.29 22.47 1,811,151 +0.07(+0.33%)
Sep 03, 2009 22.39 22.42 22.15 22.40 2,926,191 +0.07(+0.33%)
Sep 02, 2009 22.56 22.61 22.33 22.33 3,490,232 -0.29(-1.27%)
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.