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 (%)
Oct 30, 2009 22.75 22.85 22.36 22.43 5,278,652 -0.35(-1.55%)
Oct 29, 2009 22.71 22.83 22.43 22.78 3,831,631 +0.08(+0.34%)
Oct 28, 2009 22.79 22.97 22.65 22.70 5,412,650 -0.09(-0.39%)
Oct 27, 2009 22.80 23.19 22.75 22.79 4,614,817 +0.01(+0.02%)
Oct 26, 2009 23.11 23.29 22.77 22.79 4,592,176 -0.26(-1.15%)
Oct 23, 2009 22.88 23.09 22.83 23.05 4,231,414 +0.02(+0.07%)
Oct 22, 2009 22.92 23.04 22.77 23.03 2,882,505 +0.14(+0.63%)
Oct 21, 2009 23.02 23.06 22.85 22.89 5,249,242 -0.08(-0.36%)
Oct 20, 2009 23.00 23.03 22.92 22.97 2,739,336 -0.12(-0.50%)
Oct 19, 2009 22.78 23.14 22.64 23.09 3,799,658 +0.30(+1.33%)
Oct 16, 2009 22.63 22.84 22.32 22.79 3,538,031 +0.07(+0.32%)
Oct 15, 2009 22.56 22.72 22.54 22.71 2,530,787 +0.14(+0.61%)
Oct 14, 2009 22.63 22.82 22.51 22.58 3,062,971 -0.01(-0.02%)
Oct 13, 2009 22.84 22.85 22.53 22.58 2,974,517 -0.29(-1.28%)
Oct 12, 2009 22.70 22.87 22.64 22.87 2,206,116 +0.22(+0.97%)
Oct 09, 2009 22.51 22.71 22.51 22.65 1,855,303 +0.10(+0.44%)
Oct 08, 2009 22.66 22.71 22.45 22.55 2,948,719 -0.02(-0.07%)
Oct 07, 2009 22.58 22.58 22.39 22.57 1,809,869 -0.01(-0.05%)
Oct 06, 2009 22.50 22.70 22.44 22.58 2,383,871 +0.04(+0.20%)
Oct 05, 2009 22.36 22.54 22.15 22.54 2,866,443 +0.29(+1.31%)
Oct 02, 2009 22.39 22.48 22.13 22.24 3,728,526 -0.23(-1.01%)
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.