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 (%)
Jan 30, 2009 21.64 21.89 21.35 21.47 0 -0.19(-0.90%)
Jan 29, 2009 21.55 21.94 21.49 21.67 3,085,667 -0.03(-0.15%)
Jan 28, 2009 21.89 22.02 21.49 21.70 3,740,450 -0.11(-0.51%)
Jan 27, 2009 21.70 21.88 21.55 21.81 3,601,056 +0.18(+0.83%)
Jan 26, 2009 21.22 21.76 21.12 21.63 5,143,891 +0.53(+2.50%)
Jan 23, 2009 20.87 21.21 20.67 21.10 5,666,743 +0.00(+0.00%)
Jan 22, 2009 20.97 21.24 20.81 21.10 7,225,390 +0.01(+0.03%)
Jan 21, 2009 21.00 21.12 20.58 21.10 4,768,825 +0.28(+1.37%)
Jan 20, 2009 21.06 21.51 20.81 20.81 5,823,234 -0.30(-1.42%)
Jan 16, 2009 21.06 21.22 20.87 21.11 4,705,010 +0.16(+0.78%)
Jan 15, 2009 20.70 20.96 20.52 20.95 3,424,597 +0.19(+0.91%)
Jan 14, 2009 20.72 20.87 20.52 20.76 5,659,055 -0.09(-0.45%)
Jan 13, 2009 21.09 21.12 20.71 20.86 5,215,137 -0.37(-1.76%)
Jan 12, 2009 20.94 21.58 20.93 21.23 6,367,826 +0.33(+1.59%)
Jan 09, 2009 20.92 21.21 20.77 20.90 5,117,890 +0.11(+0.51%)
Jan 08, 2009 20.57 20.92 20.57 20.79 4,997,435 +0.22(+1.05%)
Jan 07, 2009 20.33 20.62 20.33 20.58 3,896,350 -0.04(-0.20%)
Jan 06, 2009 20.81 20.94 20.48 20.62 2,755,225 -0.18(-0.86%)
Jan 05, 2009 20.66 20.90 20.55 20.80 4,147,464 +0.11(+0.54%)
Jan 02, 2009 20.55 20.78 20.41 20.69 0 +0.17(+0.85%)
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.