Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.72 25.06 24.26 24.63 3,811,759 -0.23(-0.94%)
Oct 30, 2008 24.46 24.96 24.27 24.86 3,729,133 +0.90(+3.77%)
Oct 29, 2008 24.19 25.00 23.91 23.96 4,995,477 -0.44(-1.82%)
Oct 28, 2008 23.02 24.44 22.58 24.40 5,336,961 +1.79(+7.89%)
Oct 27, 2008 22.86 23.45 22.33 22.61 3,661,196 -0.24(-1.07%)
Oct 24, 2008 22.19 23.31 22.03 22.86 5,170,552 -0.40(-1.71%)
Oct 23, 2008 22.63 23.83 22.03 23.26 8,023,029 +0.68(+3.02%)
Oct 22, 2008 23.17 23.17 21.95 22.57 4,368,601 -0.64(-2.74%)
Oct 21, 2008 23.74 23.98 23.03 23.21 4,108,101 -0.69(-2.88%)
Oct 20, 2008 22.78 23.99 22.34 23.90 4,455,748 +1.64(+7.38%)
Oct 17, 2008 22.14 23.09 21.75 22.26 0 -0.25(-1.11%)
Oct 16, 2008 22.11 22.53 21.19 22.51 5,712,685 +0.44(+2.01%)
Oct 15, 2008 22.69 22.83 21.89 22.06 4,867,461 -0.98(-4.24%)
Oct 14, 2008 23.97 24.16 21.98 23.04 7,492,336 -0.30(-1.29%)
Oct 13, 2008 22.27 23.60 21.77 23.34 6,762,582 +1.96(+9.17%)
Oct 10, 2008 21.57 21.89 19.39 21.38 10,564,064 -0.70(-3.17%)
Oct 09, 2008 23.43 23.69 21.84 22.08 7,116,772 -1.48(-6.27%)
Oct 08, 2008 23.30 24.48 22.89 23.56 6,988,517 -0.11(-0.46%)
Oct 07, 2008 24.37 24.71 23.56 23.67 5,447,480 -0.53(-2.19%)
Oct 06, 2008 24.18 24.55 23.23 24.19 6,294,991 -0.34(-1.39%)
Oct 03, 2008 25.10 25.27 24.45 24.54 0 -0.29(-1.17%)
Oct 02, 2008 24.81 25.12 24.61 24.83 3,682,665 -0.10(-0.39%)
Oct 01, 2008 24.30 24.97 24.18 24.92 3,530,090 +0.50(+2.05%)
Sep 30, 2008 24.52 24.75 24.17 24.42 6,343,307 +0.09(+0.37%)
Sep 29, 2008 24.62 25.06 24.23 24.33 5,595,812 -0.49(-1.97%)
Sep 26, 2008 24.67 24.98 24.49 24.82 0 -0.08(-0.32%)
Sep 25, 2008 24.62 25.10 24.47 24.90 2,947,841 +0.34(+1.39%)
Sep 24, 2008 24.39 24.60 24.06 24.56 2,914,482 +0.20(+0.82%)
Sep 23, 2008 24.43 24.77 24.33 24.36 2,707,903 -0.14(-0.56%)
Sep 22, 2008 25.00 25.00 24.46 24.50 4,240,212 -0.69(-2.75%)
Sep 19, 2008 26.14 26.37 24.73 25.19 0 -0.88(-3.36%)
Sep 18, 2008 24.94 26.27 24.87 26.06 9,722,763 +1.13(+4.51%)
Sep 17, 2008 25.30 25.56 24.94 24.94 6,278,987 -0.63(-2.45%)
Sep 16, 2008 24.95 25.68 24.90 25.56 8,720,791 +0.48(+1.90%)
Sep 15, 2008 24.43 25.27 24.23 25.09 9,624,617 +0.31(+1.26%)
Sep 12, 2008 24.44 24.79 24.43 24.77 3,356,022 +0.18(+0.74%)
Sep 11, 2008 24.38 24.66 24.05 24.59 4,004,182 +0.20(+0.84%)
Sep 10, 2008 24.27 24.58 24.09 24.39 3,560,531 +0.22(+0.92%)
Sep 09, 2008 24.28 24.43 24.16 24.17 7,593,603 -0.11(-0.44%)
Sep 08, 2008 23.25 24.29 23.15 24.27 6,945,608 +1.22(+5.28%)
Sep 05, 2008 23.37 23.42 22.82 23.06 0 -0.34(-1.46%)
Sep 04, 2008 23.45 23.56 23.21 23.40 4,370,165 -0.07(-0.29%)
Sep 03, 2008 23.45 23.75 23.36 23.47 3,918,895 +0.01(+0.02%)
Sep 02, 2008 23.45 23.71 23.19 23.46 2,821,601 +0.21(+0.90%)
Aug 29, 2008 23.54 23.63 23.21 23.25 0 -0.37(-1.56%)
Aug 28, 2008 23.47 23.64 23.35 23.62 2,727,130 +0.15(+0.63%)
Aug 27, 2008 23.35 23.52 23.34 23.47 1,935,425 +0.09(+0.39%)
Aug 26, 2008 23.15 23.45 23.14 23.38 3,513,405 +0.22(+0.96%)
Aug 25, 2008 23.39 23.42 23.05 23.16 2,291,521 -0.30(-1.26%)
Aug 22, 2008 23.24 23.46 23.24 23.46 0 +0.24(+1.05%)
Aug 21, 2008 23.06 23.30 22.94 23.21 2,474,994 -0.01(-0.05%)
Aug 20, 2008 23.28 23.36 23.10 23.22 2,112,265 -0.09(-0.39%)
Aug 19, 2008 23.42 23.44 23.14 23.31 2,607,481 -0.14(-0.58%)
Aug 18, 2008 23.22 23.50 23.20 23.45 3,724,728 +0.28(+1.20%)
Aug 15, 2008 22.72 23.21 22.70 23.17 0 +0.45(+2.00%)
Aug 14, 2008 22.97 22.97 22.60 22.72 3,588,159 -0.27(-1.19%)
Aug 13, 2008 22.86 23.09 22.56 22.99 5,111,671 +0.13(+0.57%)
Aug 12, 2008 23.36 23.36 22.68 22.86 7,315,860 -0.60(-2.54%)
Aug 11, 2008 23.17 23.48 22.86 23.46 6,947,587 -0.14(-0.58%)
Aug 08, 2008 22.68 23.64 22.68 23.59 5,904,893 +1.01(+4.48%)
Aug 07, 2008 22.85 23.30 22.58 22.58 5,832,493 -0.16(-0.72%)
Aug 06, 2008 23.12 23.42 22.74 22.74 6,919,597 -0.36(-1.55%)
Aug 05, 2008 22.49 23.14 22.31 23.10 7,552,009 +0.76(+3.38%)
Aug 04, 2008 22.13 22.67 22.08 22.35 4,926,067 +0.29(+1.31%)
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.