Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,859,932 -0.03(-0.15%)
Jan 28, 2009 23.62 23.76 23.19 23.41 3,466,815 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,618 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.79 23.34 4,767,586 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,188 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.46 22.77 6,696,811 +0.01(+0.02%)
Jan 21, 2009 22.65 22.79 22.20 22.76 4,419,958 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.46 5,397,231 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,360,812 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,068 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,062 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,620 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.91 5,901,983 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,487 +0.11(+0.51%)
Jan 08, 2009 22.19 22.58 22.19 22.43 4,631,844 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,310 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.25 2,553,664 -0.19(-0.86%)
Jan 05, 2009 22.29 22.55 22.18 22.44 3,844,053 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
Jan 01, 2009 21.92 22.19 21.80 22.13 0 +0.00(+0.00%)
Dec 31, 2008 21.92 22.19 21.80 22.13 3,537,240 +0.23(+1.06%)
Dec 30, 2008 21.88 21.92 21.65 21.90 2,370,044 +0.12(+0.57%)
Dec 29, 2008 21.84 21.84 21.59 21.77 2,056,673 -0.01(-0.03%)
Dec 26, 2008 21.89 22.00 21.69 21.78 1,310,230 -0.03(-0.13%)
Dec 24, 2008 22.01 22.01 21.73 21.81 683,981 +0.07(+0.31%)
Dec 23, 2008 22.08 22.18 21.64 21.74 2,493,953 -0.43(-1.95%)
Dec 22, 2008 22.11 22.34 21.89 22.17 3,626,859 +0.20(+0.93%)
Dec 19, 2008 22.38 22.59 21.95 21.97 4,399,654 -0.20(-0.90%)
Dec 18, 2008 22.06 22.52 21.92 22.17 3,433,276 +0.21(+0.96%)
Dec 17, 2008 22.40 22.40 21.92 21.96 2,771,300 -0.41(-1.86%)
Dec 16, 2008 22.14 22.39 21.99 22.37 4,320,999 +0.40(+1.84%)
Dec 15, 2008 22.11 22.11 21.60 21.97 3,752,584 -0.14(-0.62%)
Dec 12, 2008 21.55 22.12 21.55 22.10 3,869,520 -0.09(-0.38%)
Dec 11, 2008 22.27 22.60 22.03 22.19 2,668,217 -0.22(-0.96%)
Dec 10, 2008 22.08 22.44 22.05 22.40 3,486,011 +0.49(+2.23%)
Dec 09, 2008 22.15 22.34 21.77 21.92 3,440,265 -0.32(-1.46%)
Dec 08, 2008 22.47 22.54 22.00 22.24 4,015,990 +0.09(+0.38%)
Dec 05, 2008 21.56 22.27 21.21 22.15 4,584,410 +0.37(+1.70%)
Dec 04, 2008 22.28 22.43 21.48 21.79 4,018,233 -0.72(-3.18%)
Dec 03, 2008 22.08 22.51 21.82 22.50 4,513,308 +0.14(+0.64%)
Dec 02, 2008 22.07 22.39 21.79 22.36 5,141,925 +0.57(+2.61%)
Dec 01, 2008 22.74 22.76 21.75 21.79 4,311,629 -1.17(-5.10%)
Nov 28, 2008 22.34 22.96 22.34 22.96 1,611,979 +0.40(+1.79%)
Nov 26, 2008 22.25 22.65 22.18 22.56 3,502,517 -0.06(-0.25%)
Nov 25, 2008 22.89 23.31 22.26 22.62 5,285,764 -0.23(-1.00%)
Nov 24, 2008 22.85 23.31 22.60 22.84 7,679,227 +0.10(+0.45%)
Nov 21, 2008 21.76 22.83 21.30 22.74 7,713,976 +1.40(+6.58%)
Nov 20, 2008 21.92 22.46 21.11 21.34 6,845,751 -0.56(-2.57%)
Nov 19, 2008 22.34 22.79 21.89 21.90 4,064,424 -0.47(-2.11%)
Nov 18, 2008 21.98 22.45 21.67 22.37 4,059,075 +0.31(+1.39%)
Nov 17, 2008 22.05 22.63 21.76 22.06 4,356,145 -0.22(-0.97%)
Nov 14, 2008 22.30 23.24 21.94 22.28 0 -0.44(-1.93%)
Nov 13, 2008 21.80 22.72 21.40 22.72 8,644,591 +1.00(+4.61%)
Nov 12, 2008 21.73 21.96 21.41 21.72 5,149,381 -0.32(-1.47%)
Nov 11, 2008 22.21 22.31 21.61 22.04 6,164,674 -0.31(-1.40%)
Nov 10, 2008 23.47 23.58 22.17 22.35 7,010,057 -1.60(-6.67%)
Nov 07, 2008 23.88 23.97 23.53 23.95 5,271,746 -0.06(-0.24%)
Nov 06, 2008 23.91 24.71 23.43 24.01 5,997,553 -0.75(-3.03%)
Nov 05, 2008 25.32 25.41 24.60 24.76 3,837,397 -0.56(-2.20%)
Nov 04, 2008 25.18 25.50 24.92 25.32 4,020,928 +0.52(+2.11%)
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.