Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.70 21.28 20.70 21.28 1,739,290 +0.37(+1.79%)
Nov 26, 2008 20.62 21.00 20.56 20.91 3,779,138 -0.05(-0.25%)
Nov 25, 2008 21.21 21.60 20.63 20.96 5,703,221 -0.21(-1.00%)
Nov 24, 2008 21.18 21.60 20.95 21.17 8,285,716 +0.09(+0.45%)
Nov 21, 2008 20.16 21.15 19.74 21.08 8,323,209 +1.30(+6.58%)
Nov 20, 2008 20.31 20.81 19.56 19.77 7,386,413 -0.52(-2.57%)
Nov 19, 2008 20.71 21.12 20.29 20.30 4,385,423 -0.44(-2.11%)
Nov 18, 2008 20.37 20.81 20.08 20.73 4,379,652 +0.28(+1.39%)
Nov 17, 2008 20.43 20.97 20.16 20.45 4,700,184 -0.20(-0.97%)
Nov 14, 2008 20.66 21.54 20.33 20.65 0 -0.41(-1.93%)
Nov 13, 2008 20.20 21.05 19.84 21.05 9,327,321 +0.93(+4.61%)
Nov 12, 2008 20.14 20.35 19.84 20.13 5,556,068 -0.30(-1.47%)
Nov 11, 2008 20.58 20.68 20.03 20.43 6,651,546 -0.29(-1.40%)
Nov 10, 2008 21.75 21.86 20.55 20.72 7,563,696 -1.48(-6.67%)
Nov 07, 2008 22.13 22.22 21.81 22.20 5,688,097 +0.26(+1.16%)
Nov 06, 2008 21.85 22.59 21.41 21.94 6,562,131 -0.69(-3.03%)
Nov 05, 2008 23.14 23.23 22.49 22.63 4,198,630 -0.51(-2.20%)
Nov 04, 2008 23.02 23.31 22.78 23.14 4,399,437 +0.48(+2.11%)
Nov 03, 2008 22.56 22.79 22.18 22.66 4,333,464 +0.15(+0.67%)
Oct 31, 2008 22.59 22.90 22.18 22.51 4,170,392 -0.21(-0.94%)
Oct 30, 2008 22.35 22.82 22.19 22.72 4,079,993 +0.83(+3.77%)
Oct 29, 2008 22.11 22.85 21.85 21.90 5,465,482 -0.41(-1.82%)
Oct 28, 2008 21.04 22.34 20.64 22.30 5,839,095 +1.63(+7.89%)
Oct 27, 2008 20.90 21.43 20.41 20.67 4,005,663 -0.22(-1.07%)
Oct 24, 2008 20.28 21.30 20.14 20.89 5,657,029 -0.36(-1.71%)
Oct 23, 2008 20.68 21.78 20.14 21.26 8,777,884 +0.62(+3.02%)
Oct 22, 2008 21.17 21.17 20.06 20.63 4,779,626 -0.58(-2.74%)
Oct 21, 2008 21.70 21.92 21.05 21.21 4,494,617 -0.63(-2.88%)
Oct 20, 2008 20.83 21.93 20.42 21.84 4,874,972 +1.50(+7.38%)
Oct 17, 2008 20.24 21.11 19.88 20.34 0 -0.23(-1.11%)
Oct 16, 2008 20.21 20.59 19.37 20.57 6,250,170 +0.41(+2.01%)
Oct 15, 2008 20.74 20.87 20.00 20.17 5,325,422 -0.89(-4.24%)
Oct 14, 2008 21.91 22.08 20.09 21.06 8,197,261 -0.28(-1.29%)
Oct 13, 2008 20.35 21.57 19.90 21.33 7,398,847 +1.79(+9.17%)
Oct 10, 2008 19.72 20.01 17.72 19.54 11,557,996 -0.64(-3.17%)
Oct 09, 2008 21.41 21.66 19.96 20.18 7,786,361 -1.35(-6.27%)
Oct 08, 2008 21.30 22.38 20.92 21.53 7,646,040 -0.10(-0.46%)
Oct 07, 2008 22.27 22.58 21.53 21.63 5,960,012 -0.48(-2.19%)
Oct 06, 2008 22.10 22.44 21.23 22.11 6,887,262 -0.31(-1.39%)
Oct 03, 2008 22.95 23.10 22.35 22.43 0 -0.26(-1.17%)
Oct 02, 2008 22.68 22.96 22.49 22.69 4,029,153 -0.09(-0.39%)
Oct 01, 2008 22.21 22.83 22.10 22.78 3,862,222 +0.46(+2.05%)
Sep 30, 2008 22.41 22.62 22.09 22.32 6,940,125 +0.08(+0.37%)
Sep 29, 2008 22.50 22.91 22.15 22.24 6,122,301 -0.45(-1.97%)
Sep 26, 2008 22.55 22.84 22.38 22.69 0 -0.07(-0.32%)
Sep 25, 2008 22.50 22.94 22.36 22.76 3,225,192 +0.31(+1.39%)
Sep 24, 2008 22.29 22.48 21.99 22.45 3,188,694 +0.18(+0.82%)
Sep 23, 2008 22.33 22.64 22.24 22.26 2,962,679 -0.12(-0.56%)
Sep 22, 2008 22.85 22.85 22.35 22.39 4,639,157 -0.63(-2.75%)
Sep 19, 2008 23.90 24.10 22.60 23.02 0 -0.80(-3.36%)
Sep 18, 2008 22.80 24.01 22.73 23.82 10,637,540 +1.03(+4.51%)
Sep 17, 2008 23.12 23.37 22.79 22.79 6,869,752 -0.57(-2.45%)
Sep 16, 2008 22.80 23.48 22.76 23.37 9,541,297 +0.44(+1.90%)
Sep 15, 2008 22.33 23.10 22.15 22.93 10,530,160 +0.29(+1.26%)
Sep 12, 2008 22.34 22.65 22.33 22.64 3,671,777 +0.17(+0.74%)
Sep 11, 2008 22.29 22.53 21.98 22.48 4,380,920 +0.19(+0.84%)
Sep 10, 2008 22.19 22.46 22.02 22.29 3,895,527 +0.20(+0.92%)
Sep 09, 2008 22.19 22.33 22.08 22.09 8,308,055 -0.10(-0.44%)
Sep 08, 2008 21.25 22.20 21.16 22.19 7,599,094 +1.11(+5.28%)
Sep 05, 2008 21.36 21.41 20.86 21.07 0 -0.31(-1.46%)
Sep 04, 2008 21.43 21.53 21.21 21.39 4,781,337 -0.06(-0.29%)
Sep 03, 2008 21.43 21.71 21.35 21.45 4,287,609 +0.01(+0.02%)
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.