Consolidated Edison (NY: ED )

78.36 USD -0.99 (-1.25%)
Official Closing Price Updated: 7:02 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.44 39.87 39.30 39.70 2,320,988 +0.25(+0.63%)
Mar 28, 2008 40.00 40.19 39.30 39.45 2,485,401 -0.42(-1.05%)
Mar 27, 2008 39.94 40.36 39.80 39.87 2,759,235 -0.06(-0.15%)
Mar 26, 2008 40.35 40.35 39.78 39.93 4,930,589 -0.32(-0.80%)
Mar 25, 2008 40.62 40.63 40.13 40.25 3,453,551 -0.27(-0.67%)
Mar 24, 2008 41.06 41.06 40.33 40.52 2,533,558 -0.29(-0.71%)
Mar 21, 2008 40.27 40.99 40.15 40.81 3,941,907 +0.00(+0.00%)
Mar 20, 2008 40.27 40.99 40.15 40.81 3,941,507 +0.33(+0.82%)
Mar 19, 2008 41.67 42.15 40.47 40.48 4,608,525 -1.07(-2.58%)
Mar 18, 2008 41.19 41.62 40.88 41.55 2,525,831 +0.76(+1.86%)
Mar 17, 2008 40.15 41.11 40.10 40.79 3,391,574 +0.12(+0.30%)
Mar 14, 2008 41.37 41.38 40.25 40.67 3,548,295 -0.32(-0.78%)
Mar 13, 2008 41.10 41.34 40.62 40.99 2,426,641 -0.12(-0.29%)
Mar 12, 2008 41.76 42.11 41.06 41.11 2,894,706 -0.52(-1.25%)
Mar 11, 2008 41.18 41.70 41.07 41.63 2,647,297 +0.80(+1.96%)
Mar 10, 2008 41.20 41.24 40.61 40.83 2,225,088 -0.02(-0.05%)
Mar 07, 2008 41.02 41.02 40.53 40.85 3,665,360 -0.05(-0.12%)
Mar 06, 2008 41.35 41.50 40.90 40.90 5,127,675 -0.13(-0.32%)
Mar 05, 2008 41.20 41.30 40.65 41.03 2,077,976 -0.12(-0.29%)
Mar 04, 2008 41.04 41.42 40.75 41.15 2,213,101 +0.17(+0.41%)
Mar 03, 2008 40.90 41.24 40.65 40.98 2,020,603 +0.09(+0.22%)
Feb 29, 2008 41.22 41.26 40.57 40.89 3,659,489 -0.51(-1.23%)
Feb 28, 2008 41.78 41.80 41.12 41.40 2,370,265 -0.50(-1.19%)
Feb 27, 2008 42.26 42.43 41.80 41.90 1,228,467 -0.53(-1.25%)
Feb 26, 2008 42.25 42.46 41.76 42.43 1,552,352 +0.21(+0.50%)
Feb 25, 2008 42.25 42.39 42.01 42.22 2,108,668 +0.08(+0.19%)
Feb 22, 2008 42.01 42.16 41.44 42.14 2,797,723 +0.44(+1.06%)
Feb 21, 2008 42.53 42.67 41.60 41.70 1,807,316 -0.77(-1.81%)
Feb 20, 2008 42.42 42.61 42.17 42.47 2,016,762 -0.09(-0.21%)
Feb 19, 2008 42.96 42.96 42.36 42.56 1,740,413 +0.16(+0.38%)
Feb 18, 2008 42.50 42.60 41.96 42.40 0 +0.00(+0.00%)
Feb 15, 2008 42.50 42.60 41.96 42.40 1,927,754 -0.11(-0.26%)
Feb 14, 2008 42.98 43.37 42.35 42.51 2,271,829 -0.37(-0.86%)
Feb 13, 2008 43.19 43.48 42.70 42.88 2,703,182 -0.03(-0.07%)
Feb 12, 2008 42.75 43.00 42.51 42.91 1,969,476 +0.34(+0.80%)
Feb 11, 2008 43.00 43.05 42.51 42.57 2,085,052 -0.80(-1.84%)
Feb 08, 2008 43.53 43.84 43.28 43.37 2,550,185 -0.30(-0.69%)
Feb 07, 2008 44.19 44.19 43.36 43.67 2,178,680 -0.26(-0.59%)
Feb 06, 2008 44.31 44.40 43.75 43.93 1,865,816 +0.00(+0.00%)
Feb 05, 2008 44.66 44.68 43.85 43.93 3,858,289 -0.84(-1.88%)
Feb 04, 2008 44.45 45.10 44.37 44.77 2,396,616 +0.39(+0.88%)
Feb 01, 2008 43.68 44.48 43.50 44.38 3,255,644 +0.81(+1.86%)
Jan 31, 2008 43.42 43.92 42.46 43.57 2,818,939 +0.39(+0.90%)
Jan 30, 2008 43.66 43.90 43.11 43.18 3,334,159 -0.31(-0.71%)
Jan 29, 2008 43.68 44.05 43.30 43.49 2,342,170 -0.14(-0.32%)
Jan 28, 2008 43.41 43.88 43.12 43.63 1,675,175 +0.36(+0.83%)
Jan 25, 2008 45.27 45.27 43.17 43.27 3,046,668 -0.38(-0.87%)
Jan 24, 2008 45.23 45.26 43.55 43.65 2,984,348 -1.27(-2.83%)
Jan 23, 2008 43.51 44.99 42.92 44.92 5,648,947 +1.44(+3.31%)
Jan 22, 2008 43.12 44.19 42.74 43.48 4,731,214 -1.12(-2.51%)
Jan 21, 2008 45.32 45.83 43.87 44.60 0 +0.00(+0.00%)
Jan 18, 2008 45.32 45.83 43.87 44.60 4,131,369 -0.33(-0.73%)
Jan 17, 2008 46.48 46.52 44.82 44.93 2,927,379 -1.51(-3.25%)
Jan 16, 2008 46.77 47.38 46.38 46.44 2,074,926 -0.45(-0.96%)
Jan 15, 2008 47.08 47.80 46.89 46.89 2,188,737 -0.63(-1.33%)
Jan 14, 2008 47.20 47.52 46.89 47.52 1,943,300 +0.60(+1.28%)
Jan 11, 2008 46.53 47.08 46.09 46.92 2,862,136 +0.30(+0.64%)
Jan 10, 2008 47.51 47.55 46.34 46.62 4,145,688 -1.22(-2.55%)
Jan 09, 2008 48.45 48.45 47.31 47.84 3,398,732 -0.49(-1.01%)
Jan 08, 2008 48.74 49.30 48.30 48.33 2,102,311 -0.27(-0.56%)
Jan 07, 2008 48.12 48.71 48.11 48.60 2,064,661 +0.68(+1.42%)
Jan 04, 2008 48.07 48.49 47.88 47.92 1,644,408 -0.14(-0.29%)
Jan 03, 2008 48.38 48.65 48.01 48.06 1,677,083 -0.06(-0.12%)
Jan 02, 2008 48.67 48.88 48.03 48.12 2,507,653 -0.73(-1.49%)
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.