Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.75 22.84 22.35 22.43 5,278,888 -0.35(-1.55%)
Oct 29, 2009 22.71 22.83 22.43 22.78 3,831,803 +0.08(+0.34%)
Oct 28, 2009 22.79 22.97 22.65 22.70 5,412,892 -0.09(-0.39%)
Oct 27, 2009 22.80 23.19 22.75 22.79 4,615,023 +0.01(+0.02%)
Oct 26, 2009 23.10 23.29 22.77 22.78 4,592,381 -0.26(-1.15%)
Oct 23, 2009 22.88 23.09 22.83 23.05 4,231,603 +0.02(+0.07%)
Oct 22, 2009 22.92 23.04 22.77 23.03 2,882,634 +0.14(+0.63%)
Oct 21, 2009 23.02 23.05 22.84 22.89 5,249,476 -0.08(-0.36%)
Oct 20, 2009 23.00 23.03 22.92 22.97 2,739,458 -0.12(-0.50%)
Oct 19, 2009 22.78 23.14 22.64 23.09 3,799,828 +0.30(+1.33%)
Oct 16, 2009 22.63 22.84 22.32 22.78 3,538,189 +0.07(+0.32%)
Oct 15, 2009 22.56 22.72 22.54 22.71 2,530,900 +0.14(+0.61%)
Oct 14, 2009 22.63 22.82 22.51 22.57 3,063,108 -0.01(-0.02%)
Oct 13, 2009 22.84 22.85 22.53 22.58 2,974,650 -0.29(-1.28%)
Oct 12, 2009 22.70 22.87 22.64 22.87 2,206,214 +0.22(+0.97%)
Oct 09, 2009 22.51 22.71 22.51 22.65 1,855,386 +0.10(+0.44%)
Oct 08, 2009 22.66 22.71 22.45 22.55 2,948,851 -0.02(-0.07%)
Oct 07, 2009 22.58 22.58 22.39 22.57 1,809,949 -0.01(-0.05%)
Oct 06, 2009 22.50 22.70 22.44 22.58 2,383,977 +0.04(+0.20%)
Oct 05, 2009 22.35 22.54 22.15 22.54 2,866,571 +0.29(+1.31%)
Oct 02, 2009 22.39 22.48 22.13 22.24 3,728,693 -0.23(-1.01%)
Oct 01, 2009 22.94 23.00 22.47 22.47 5,148,155 -0.10(-0.44%)
Sep 30, 2009 22.76 22.80 22.42 22.57 3,638,030 -0.19(-0.85%)
Sep 29, 2009 22.83 22.84 22.66 22.76 2,229,288 -0.07(-0.29%)
Sep 28, 2009 22.68 22.92 22.68 22.83 1,734,952 +0.19(+0.83%)
Sep 25, 2009 22.54 22.72 22.54 22.64 2,085,503 +0.04(+0.20%)
Sep 24, 2009 22.59 22.77 22.55 22.60 2,992,622 +0.01(+0.05%)
Sep 23, 2009 22.74 23.03 22.58 22.59 3,634,982 -0.11(-0.49%)
Sep 22, 2009 22.82 22.82 22.58 22.70 2,448,643 -0.10(-0.44%)
Sep 21, 2009 22.75 22.89 22.70 22.80 1,925,518 -0.07(-0.31%)
Sep 18, 2009 22.76 22.88 22.62 22.87 3,912,900 +0.25(+1.10%)
Sep 17, 2009 22.62 22.86 22.60 22.62 3,806,421 +0.04(+0.20%)
Sep 16, 2009 22.54 22.71 22.41 22.57 4,741,996 +0.06(+0.24%)
Sep 15, 2009 22.24 22.55 22.17 22.52 4,037,045 +0.33(+1.47%)
Sep 14, 2009 21.85 22.22 21.85 22.19 4,441,322 +0.35(+1.59%)
Sep 11, 2009 22.01 22.08 21.82 21.85 3,594,549 -0.17(-0.78%)
Sep 10, 2009 21.95 22.09 21.87 22.02 2,491,994 +0.03(+0.13%)
Sep 09, 2009 22.00 22.10 21.92 21.99 3,038,211 +0.05(+0.23%)
Sep 08, 2009 22.06 22.06 21.83 21.94 2,597,711 -0.04(-0.18%)
Sep 04, 2009 21.96 21.99 21.80 21.98 1,851,800 +0.07(+0.33%)
Sep 03, 2009 21.90 21.93 21.66 21.91 2,991,866 +0.07(+0.33%)
Sep 02, 2009 22.06 22.11 21.84 21.84 3,568,566 -0.28(-1.27%)
Sep 01, 2009 22.13 22.30 22.03 22.12 2,970,305 -0.04(-0.17%)
Aug 31, 2009 22.25 22.33 22.12 22.16 2,834,130 -0.11(-0.50%)
Aug 28, 2009 22.45 22.45 22.17 22.27 1,940,712 -0.08(-0.37%)
Aug 27, 2009 22.26 22.44 22.11 22.35 3,030,932 +0.08(+0.37%)
Aug 26, 2009 22.30 22.38 22.05 22.27 2,737,637 -0.02(-0.10%)
Aug 25, 2009 22.38 22.45 22.22 22.29 2,431,095 -0.08(-0.37%)
Aug 24, 2009 22.35 22.38 22.17 22.37 2,883,533 +0.04(+0.20%)
Aug 21, 2009 21.98 22.39 21.96 22.33 4,082,338 +0.43(+1.96%)
Aug 20, 2009 21.67 21.97 21.58 21.90 3,279,594 +0.19(+0.89%)
Aug 19, 2009 21.57 21.73 21.51 21.70 4,425,494 +0.04(+0.20%)
Aug 18, 2009 21.69 21.77 21.53 21.66 3,815,778 -0.13(-0.58%)
Aug 17, 2009 21.78 21.88 21.64 21.79 4,574,124 -0.29(-1.32%)
Aug 14, 2009 22.00 22.09 21.90 22.08 3,033,534 +0.09(+0.42%)
Aug 13, 2009 22.01 22.14 21.88 21.99 3,750,398 -0.02(-0.07%)
Aug 12, 2009 21.76 22.11 21.73 22.00 3,939,593 +0.17(+0.77%)
Aug 11, 2009 21.70 21.90 21.64 21.83 2,457,797 +0.11(+0.53%)
Aug 10, 2009 21.62 21.73 21.60 21.72 1,906,550 +0.07(+0.30%)
Aug 07, 2009 21.55 21.75 21.48 21.65 2,813,613 +0.17(+0.79%)
Aug 06, 2009 21.50 21.53 21.34 21.49 2,272,871 -0.05(-0.23%)
Aug 05, 2009 21.51 21.67 21.42 21.54 3,663,000 +0.08(+0.35%)
Aug 04, 2009 21.45 21.62 21.35 21.46 3,410,865 -0.01(-0.03%)
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.