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 (%)
Dec 31, 2009 26.33 25.83 25.83 25.83 2,233,499 -0.40(-1.52%)
Dec 30, 2009 26.18 26.35 26.09 26.22 1,688,164 +0.03(+0.11%)
Dec 29, 2009 26.12 26.25 26.05 26.20 1,388,331 +0.11(+0.41%)
Dec 28, 2009 26.13 26.13 25.96 26.09 1,571,335 +0.02(+0.07%)
Dec 24, 2009 25.90 26.07 25.89 26.07 879,480 +0.23(+0.90%)
Dec 23, 2009 25.89 26.02 25.79 25.84 2,768,811 -0.07(-0.29%)
Dec 22, 2009 26.07 26.19 25.88 25.91 2,844,838 -0.15(-0.57%)
Dec 21, 2009 25.81 26.12 25.81 26.06 2,938,393 +0.27(+1.04%)
Dec 18, 2009 25.81 25.95 25.74 25.79 6,028,283 -0.02(-0.09%)
Dec 17, 2009 25.55 25.87 25.41 25.81 5,321,731 +0.26(+1.02%)
Dec 16, 2009 25.72 25.79 25.53 25.55 3,733,207 -0.05(-0.18%)
Dec 15, 2009 25.71 25.71 25.52 25.60 3,128,016 -0.13(-0.51%)
Dec 14, 2009 25.75 25.75 25.61 25.73 2,856,466 +0.05(+0.18%)
Dec 11, 2009 25.38 25.72 25.38 25.68 3,145,742 +0.30(+1.19%)
Dec 10, 2009 25.23 25.46 25.19 25.38 2,745,255 +0.27(+1.06%)
Dec 09, 2009 25.10 25.13 24.90 25.12 2,422,811 +0.10(+0.39%)
Dec 08, 2009 25.20 25.21 24.96 25.02 4,517,892 -0.22(-0.86%)
Dec 07, 2009 25.12 25.39 25.12 25.23 4,137,661 +0.19(+0.77%)
Dec 04, 2009 25.30 25.47 24.84 25.04 5,422,392 -0.18(-0.72%)
Dec 03, 2009 25.00 25.40 24.94 25.22 7,424,647 +0.25(+1.00%)
Dec 02, 2009 24.58 24.99 24.58 24.97 3,892,460 +0.35(+1.43%)
Dec 01, 2009 24.31 24.72 24.29 24.62 9,620,464 +0.23(+0.93%)
Nov 30, 2009 24.18 24.43 24.12 24.39 3,848,367 +0.27(+1.11%)
Nov 27, 2009 24.05 24.34 23.96 24.13 1,556,719 -0.27(-1.10%)
Nov 25, 2009 24.22 24.44 24.10 24.39 2,759,789 +0.20(+0.85%)
Nov 24, 2009 24.10 24.33 24.02 24.19 4,309,725 +0.05(+0.21%)
Nov 23, 2009 24.02 24.15 24.01 24.14 2,960,788 +0.32(+1.34%)
Nov 20, 2009 23.71 23.90 23.69 23.82 3,603,938 +0.06(+0.24%)
Nov 19, 2009 23.90 23.92 23.70 23.76 3,245,112 -0.19(-0.78%)
Nov 18, 2009 23.88 24.01 23.80 23.95 2,912,969 +0.02(+0.10%)
Nov 17, 2009 23.82 23.93 23.77 23.93 2,663,083 +0.14(+0.57%)
Nov 16, 2009 23.98 24.00 23.69 23.79 4,051,164 -0.35(-1.44%)
Nov 13, 2009 23.98 24.19 23.89 24.14 3,565,578 +0.16(+0.69%)
Nov 12, 2009 24.18 24.18 23.90 23.97 3,919,671 -0.17(-0.71%)
Nov 11, 2009 24.22 24.22 23.97 24.14 3,820,893 +0.01(+0.02%)
Nov 10, 2009 23.93 24.21 23.91 24.14 2,884,236 +0.14(+0.59%)
Nov 09, 2009 23.67 24.01 23.65 24.00 2,885,756 +0.39(+1.64%)
Nov 06, 2009 23.59 23.73 23.50 23.61 3,357,125 -0.01(-0.05%)
Nov 05, 2009 23.44 23.63 23.36 23.62 2,954,501 +0.34(+1.46%)
Nov 04, 2009 23.32 23.55 23.21 23.28 3,093,630 +0.04(+0.17%)
Nov 03, 2009 23.36 23.44 23.19 23.24 3,644,256 -0.17(-0.73%)
Nov 02, 2009 23.21 23.54 23.09 23.41 4,301,076 +0.28(+1.23%)
Oct 30, 2009 23.46 23.56 23.05 23.13 5,119,122 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,833 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,249,070 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,349 +0.01(+0.02%)
Oct 26, 2009 23.82 24.02 23.48 23.50 4,453,392 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,533 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,390 +0.15(+0.63%)
Oct 21, 2009 23.73 23.77 23.56 23.60 5,090,600 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,548 -0.12(-0.50%)
Oct 19, 2009 23.49 23.86 23.35 23.81 3,684,825 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,431,105 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,302 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,403 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.28 2,884,621 -0.30(-1.28%)
Oct 12, 2009 23.40 23.59 23.35 23.59 2,139,443 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,232 +0.10(+0.44%)
Oct 08, 2009 23.36 23.42 23.15 23.26 2,859,604 -0.02(-0.07%)
Oct 07, 2009 23.28 23.28 23.09 23.27 1,755,171 -0.01(-0.05%)
Oct 06, 2009 23.20 23.40 23.14 23.28 2,311,826 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,814 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.82 22.94 3,615,843 -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.