Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.56 23.60 23.43 23.48 2,615,322 -0.02(-0.10%)
May 29, 2008 23.51 23.60 23.42 23.50 3,180,740 +0.00(+0.00%)
May 28, 2008 23.48 23.62 23.37 23.50 2,572,227 +0.09(+0.39%)
May 27, 2008 23.42 23.54 23.34 23.41 2,930,181 +0.05(+0.22%)
May 26, 2008 23.60 23.66 23.35 23.36 0 +0.00(+0.00%)
May 23, 2008 23.60 23.66 23.35 23.36 2,782,557 -0.31(-1.32%)
May 22, 2008 23.62 23.81 23.43 23.67 3,351,057 +0.14(+0.58%)
May 21, 2008 23.76 23.90 23.51 23.54 4,469,330 -0.23(-0.98%)
May 20, 2008 23.77 23.92 23.70 23.77 2,950,060 -0.07(-0.31%)
May 19, 2008 23.71 23.87 23.60 23.84 2,009,119 +0.16(+0.70%)
May 16, 2008 23.72 23.76 23.58 23.68 2,510,087 +0.01(+0.05%)
May 15, 2008 23.72 23.72 23.49 23.67 3,073,397 -0.01(-0.02%)
May 14, 2008 23.68 23.72 23.48 23.67 2,470,842 +0.14(+0.60%)
May 13, 2008 23.65 23.72 23.37 23.53 2,412,172 -0.06(-0.27%)
May 12, 2008 23.63 23.69 23.38 23.59 3,087,218 -0.26(-1.07%)
May 09, 2008 23.72 23.91 23.34 23.85 4,436,327 +0.04(+0.17%)
May 08, 2008 23.80 23.91 23.60 23.81 2,556,530 +0.09(+0.38%)
May 07, 2008 24.05 24.09 23.68 23.72 3,331,025 -0.31(-1.28%)
May 06, 2008 23.91 24.02 23.70 24.02 3,432,831 +0.11(+0.45%)
May 05, 2008 24.15 24.16 23.77 23.92 3,400,527 -0.24(-0.99%)
May 02, 2008 24.05 24.29 23.86 24.16 3,478,461 +0.15(+0.64%)
May 01, 2008 23.72 24.04 23.59 24.00 5,297,227 +0.35(+1.49%)
Apr 30, 2008 23.72 23.88 23.59 23.65 3,021,758 +0.01(+0.05%)
Apr 29, 2008 23.68 23.79 23.60 23.64 2,267,811 -0.01(-0.02%)
Apr 28, 2008 23.58 23.71 23.52 23.64 2,696,423 +0.08(+0.34%)
Apr 25, 2008 23.46 23.63 23.40 23.56 2,901,691 +0.17(+0.73%)
Apr 24, 2008 23.49 23.61 23.31 23.39 2,522,289 -0.01(-0.02%)
Apr 23, 2008 23.38 23.58 23.31 23.40 2,404,070 -0.01(-0.02%)
Apr 22, 2008 23.55 23.64 23.30 23.41 2,666,629 -0.20(-0.87%)
Apr 21, 2008 23.55 23.68 23.40 23.61 3,599,684 +0.01(+0.02%)
Apr 18, 2008 23.77 23.88 23.50 23.60 4,201,026 -0.13(-0.53%)
Apr 17, 2008 23.63 23.88 23.58 23.73 3,197,292 -0.02(-0.07%)
Apr 16, 2008 23.45 23.79 23.31 23.75 3,314,392 +0.41(+1.75%)
Apr 15, 2008 23.33 23.40 23.17 23.34 2,963,905 +0.16(+0.71%)
Apr 14, 2008 23.54 23.54 23.14 23.17 3,605,788 -0.29(-1.24%)
Apr 11, 2008 23.44 23.54 23.31 23.46 2,738,918 +0.09(+0.36%)
Apr 10, 2008 23.77 23.77 23.34 23.38 3,796,025 -0.35(-1.49%)
Apr 09, 2008 23.59 23.81 23.58 23.73 2,633,259 +0.14(+0.58%)
Apr 08, 2008 23.54 23.67 23.46 23.59 3,331,768 -0.02(-0.10%)
Apr 07, 2008 23.77 23.80 23.54 23.62 3,743,090 -0.03(-0.12%)
Apr 04, 2008 23.60 23.83 23.44 23.64 4,470,229 +0.20(+0.87%)
Apr 03, 2008 23.45 23.52 23.33 23.44 3,367,048 +0.03(+0.12%)
Apr 02, 2008 23.27 23.56 23.12 23.41 4,705,331 +0.28(+1.20%)
Apr 01, 2008 22.73 23.19 22.63 23.13 4,948,973 +0.56(+2.49%)
Mar 31, 2008 22.42 22.67 22.34 22.57 4,082,614 +0.14(+0.63%)
Mar 28, 2008 22.74 22.85 22.34 22.43 4,371,816 -0.24(-1.05%)
Mar 27, 2008 22.71 22.94 22.63 22.67 4,853,490 -0.03(-0.15%)
Mar 26, 2008 22.94 22.94 22.62 22.70 8,672,898 -0.18(-0.79%)
Mar 25, 2008 23.09 23.10 22.81 22.88 6,074,790 -0.15(-0.67%)
Mar 24, 2008 23.34 23.34 22.93 23.04 4,456,524 -0.16(-0.71%)
Mar 21, 2008 22.89 23.30 22.83 23.20 6,933,808 +0.00(+0.00%)
Mar 20, 2008 22.89 23.30 22.83 23.20 6,933,104 +0.19(+0.82%)
Mar 19, 2008 23.69 23.96 23.01 23.01 8,106,388 -0.61(-2.58%)
Mar 18, 2008 23.42 23.66 23.24 23.62 4,442,932 +0.43(+1.86%)
Mar 17, 2008 22.83 23.37 22.80 23.19 5,965,773 +0.07(+0.29%)
Mar 14, 2008 23.52 23.52 22.88 23.12 6,241,445 -0.18(-0.78%)
Mar 13, 2008 23.37 23.50 23.09 23.30 4,268,457 -0.07(-0.29%)
Mar 12, 2008 23.74 23.94 23.34 23.37 5,091,783 -0.30(-1.25%)
Mar 11, 2008 23.41 23.71 23.35 23.67 4,656,591 +0.45(+1.96%)
Mar 10, 2008 23.42 23.45 23.09 23.21 3,913,926 -0.01(-0.05%)
Mar 07, 2008 23.32 23.32 23.04 23.22 6,447,362 -0.03(-0.12%)
Mar 06, 2008 23.51 23.59 23.25 23.25 9,019,572 -0.07(-0.32%)
Mar 05, 2008 23.42 23.48 23.11 23.33 3,655,156 -0.07(-0.29%)
Mar 04, 2008 23.33 23.55 23.17 23.39 3,892,841 +0.10(+0.42%)
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.