Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.98 20.42 19.93 20.31 6,332,605 +0.35(+1.74%)
Jun 27, 2008 20.35 20.50 19.96 19.96 5,145,703 -0.39(-1.91%)
Jun 26, 2008 20.80 20.80 20.34 20.35 5,310,645 -0.48(-2.32%)
Jun 25, 2008 20.77 20.90 20.66 20.84 3,677,849 +0.15(+0.73%)
Jun 24, 2008 20.68 20.77 20.54 20.68 3,772,160 -0.01(-0.03%)
Jun 23, 2008 20.67 20.86 20.65 20.69 2,904,122 +0.07(+0.33%)
Jun 20, 2008 20.83 20.98 20.61 20.62 4,414,306 -0.33(-1.56%)
Jun 19, 2008 20.79 21.01 20.77 20.95 4,343,880 +0.15(+0.70%)
Jun 18, 2008 20.82 21.00 20.76 20.80 3,833,560 -0.08(-0.37%)
Jun 17, 2008 20.93 21.04 20.80 20.88 2,453,225 -0.06(-0.27%)
Jun 16, 2008 20.86 20.95 20.72 20.94 3,098,310 -0.03(-0.15%)
Jun 13, 2008 20.76 20.98 20.66 20.97 3,372,619 +0.30(+1.46%)
Jun 12, 2008 20.78 20.79 20.60 20.67 4,473,777 +0.03(+0.15%)
Jun 11, 2008 20.87 20.93 20.63 20.64 4,159,836 -0.28(-1.32%)
Jun 10, 2008 20.91 21.03 20.81 20.91 2,894,073 -0.14(-0.67%)
Jun 09, 2008 20.96 21.11 20.84 21.05 3,144,796 +0.25(+1.20%)
Jun 06, 2008 21.18 21.25 20.80 20.80 4,902,655 -0.50(-2.37%)
Jun 05, 2008 21.16 21.34 21.06 21.31 2,961,041 +0.10(+0.49%)
Jun 04, 2008 21.05 21.24 20.87 21.20 3,683,483 +0.17(+0.79%)
Jun 03, 2008 21.26 21.37 20.98 21.04 3,348,201 -0.12(-0.59%)
Jun 02, 2008 21.42 21.50 21.09 21.16 4,141,029 -0.30(-1.38%)
May 30, 2008 21.53 21.57 21.42 21.46 2,861,515 -0.02(-0.10%)
May 29, 2008 21.49 21.57 21.40 21.48 3,480,158 +0.00(+0.00%)
May 28, 2008 21.46 21.58 21.36 21.48 2,814,363 +0.08(+0.39%)
May 27, 2008 21.40 21.51 21.33 21.40 3,206,013 +0.05(+0.22%)
May 26, 2008 21.57 21.62 21.34 21.35 0 +0.00(+0.00%)
May 23, 2008 21.57 21.62 21.34 21.35 3,044,493 -0.29(-1.32%)
May 22, 2008 21.58 21.76 21.41 21.64 3,666,508 +0.12(+0.58%)
May 21, 2008 21.72 21.84 21.49 21.51 4,890,049 -0.21(-0.98%)
May 20, 2008 21.73 21.86 21.66 21.72 3,227,763 -0.07(-0.31%)
May 19, 2008 21.67 21.82 21.57 21.79 2,198,247 +0.15(+0.70%)
May 16, 2008 21.68 21.72 21.55 21.64 2,746,373 +0.01(+0.05%)
May 15, 2008 21.68 21.68 21.47 21.63 3,362,711 -0.01(-0.02%)
May 14, 2008 21.64 21.68 21.46 21.64 2,703,434 +0.13(+0.60%)
May 13, 2008 21.62 21.68 21.36 21.51 2,639,241 -0.06(-0.26%)
May 12, 2008 21.60 21.65 21.37 21.56 3,377,832 -0.23(-1.07%)
May 09, 2008 21.68 21.85 21.33 21.80 4,853,940 +0.04(+0.17%)
May 08, 2008 21.75 21.85 21.57 21.76 2,797,188 +0.08(+0.38%)
May 07, 2008 21.98 22.02 21.65 21.68 3,644,591 -0.28(-1.28%)
May 06, 2008 21.85 21.96 21.66 21.96 3,755,980 +0.10(+0.45%)
May 05, 2008 22.07 22.08 21.72 21.86 3,720,635 -0.22(-0.99%)
May 02, 2008 21.98 22.20 21.81 22.08 3,805,905 +0.14(+0.64%)
May 01, 2008 21.68 21.97 21.56 21.94 5,795,880 +0.32(+1.49%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,211 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.60 2,481,291 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,250 +0.07(+0.34%)
Apr 25, 2008 21.44 21.59 21.39 21.54 3,174,841 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,724 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,377 -0.01(-0.02%)
Apr 22, 2008 21.53 21.60 21.29 21.39 2,917,651 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,540 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.47 21.57 4,596,489 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,269 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,392 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,911 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,218 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,746 +0.08(+0.36%)
Apr 10, 2008 21.73 21.73 21.33 21.37 4,153,363 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,140 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,403 -0.02(-0.10%)
Apr 07, 2008 21.72 21.76 21.52 21.58 4,095,445 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,891,032 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,684,004 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,266 +0.25(+1.20%)
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.