Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,727,008 +0.15(+0.63%)
Aug 27, 2008 23.35 23.52 23.34 23.47 1,935,339 +0.09(+0.39%)
Aug 26, 2008 23.16 23.45 23.14 23.38 3,513,249 +0.22(+0.96%)
Aug 25, 2008 23.39 23.42 23.05 23.16 2,291,419 -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 2,474,884 -0.01(-0.05%)
Aug 20, 2008 23.29 23.36 23.10 23.22 2,112,171 -0.09(-0.39%)
Aug 19, 2008 23.42 23.45 23.14 23.31 2,607,365 -0.14(-0.58%)
Aug 18, 2008 23.22 23.50 23.20 23.45 3,724,563 +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 3,587,999 -0.27(-1.19%)
Aug 13, 2008 22.86 23.09 22.56 22.99 5,111,443 +0.13(+0.57%)
Aug 12, 2008 23.36 23.36 22.68 22.86 7,315,535 -0.60(-2.54%)
Aug 11, 2008 23.17 23.48 22.86 23.46 6,947,278 -0.14(-0.58%)
Aug 08, 2008 22.68 23.64 22.68 23.59 5,904,630 +1.01(+4.48%)
Aug 07, 2008 22.85 23.30 22.58 22.58 5,832,233 -0.16(-0.72%)
Aug 06, 2008 23.12 23.42 22.75 22.75 6,919,289 -0.36(-1.55%)
Aug 05, 2008 22.50 23.14 22.31 23.10 7,551,674 +0.76(+3.38%)
Aug 04, 2008 22.13 22.67 22.08 22.35 4,925,848 +0.29(+1.31%)
Aug 01, 2008 22.65 22.65 22.06 22.06 3,088,722 -0.51(-2.27%)
Jul 31, 2008 22.26 22.62 22.23 22.57 4,107,590 +0.20(+0.89%)
Jul 30, 2008 21.98 22.40 21.93 22.37 3,400,759 +0.45(+2.05%)
Jul 29, 2008 21.92 21.95 21.77 21.92 3,286,111 +0.13(+0.57%)
Jul 28, 2008 21.77 22.02 21.72 21.80 3,173,947 +0.03(+0.16%)
Jul 25, 2008 22.08 22.10 21.73 21.76 3,193,067 -0.27(-1.24%)
Jul 24, 2008 22.22 22.22 21.89 22.04 3,196,483 -0.14(-0.62%)
Jul 23, 2008 22.33 22.33 21.83 22.17 3,962,029 -0.10(-0.43%)
Jul 22, 2008 21.97 22.35 21.97 22.27 4,616,732 +0.24(+1.11%)
Jul 21, 2008 21.97 22.22 21.81 22.02 3,693,165 +0.15(+0.68%)
Jul 18, 2008 21.61 22.05 21.57 21.88 4,477,252 +0.28(+1.29%)
Jul 17, 2008 21.54 21.60 21.25 21.60 4,889,050 +0.16(+0.74%)
Jul 16, 2008 21.69 21.76 21.32 21.44 3,808,265 -0.24(-1.10%)
Jul 15, 2008 21.71 21.80 21.55 21.68 3,532,732 -0.06(-0.29%)
Jul 14, 2008 22.13 22.16 21.71 21.74 2,963,499 -0.30(-1.37%)
Jul 11, 2008 22.17 22.33 21.90 22.04 3,647,775 -0.23(-1.02%)
Jul 10, 2008 22.23 22.39 22.15 22.27 3,875,406 +0.09(+0.41%)
Jul 09, 2008 22.13 22.38 21.98 22.18 4,592,801 +0.11(+0.52%)
Jul 08, 2008 21.63 22.06 21.55 22.06 5,256,976 +0.46(+2.13%)
Jul 07, 2008 21.77 21.98 21.46 21.60 5,569,499 -0.10(-0.45%)
Jul 04, 2008 21.96 22.06 21.67 21.70 2,813,978 +0.00(+0.00%)
Jul 03, 2008 21.96 22.06 21.67 21.70 2,813,978 -0.12(-0.55%)
Jul 02, 2008 22.09 22.18 21.82 21.82 3,347,342 -0.22(-0.98%)
Jul 01, 2008 22.17 22.23 21.90 22.04 6,833,133 -0.19(-0.84%)
Jun 30, 2008 21.86 22.34 21.81 22.22 5,787,775 +0.38(+1.74%)
Jun 27, 2008 22.27 22.43 21.84 21.84 4,702,988 -0.43(-1.91%)
Jun 26, 2008 22.76 22.76 22.25 22.27 4,853,740 -0.53(-2.32%)
Jun 25, 2008 22.73 22.87 22.61 22.80 3,361,423 +0.16(+0.73%)
Jun 24, 2008 22.63 22.73 22.48 22.63 3,447,619 -0.01(-0.03%)
Jun 23, 2008 22.62 22.82 22.60 22.64 2,654,263 +0.07(+0.33%)
Jun 20, 2008 22.79 22.96 22.55 22.56 4,034,518 -0.36(-1.56%)
Jun 19, 2008 22.75 22.99 22.72 22.92 3,970,151 +0.16(+0.70%)
Jun 18, 2008 22.78 22.97 22.71 22.76 3,503,736 -0.09(-0.37%)
Jun 17, 2008 22.91 23.02 22.76 22.85 2,242,160 -0.06(-0.27%)
Jun 16, 2008 22.83 22.92 22.67 22.91 2,831,744 -0.03(-0.15%)
Jun 13, 2008 22.72 22.95 22.60 22.94 3,082,453 +0.33(+1.46%)
Jun 12, 2008 22.73 22.75 22.54 22.62 4,088,872 +0.03(+0.15%)
Jun 11, 2008 22.83 22.90 22.58 22.58 3,801,941 -0.30(-1.32%)
Jun 10, 2008 22.88 23.01 22.77 22.88 2,645,079 -0.15(-0.67%)
Jun 09, 2008 22.93 23.10 22.80 23.04 2,874,231 +0.27(+1.20%)
Jun 06, 2008 23.17 23.25 22.76 22.76 4,480,851 -0.55(-2.37%)
Jun 05, 2008 23.15 23.35 23.04 23.31 2,706,286 +0.11(+0.49%)
Jun 04, 2008 23.04 23.23 22.83 23.20 3,366,571 +0.18(+0.79%)
Jun 03, 2008 23.26 23.38 22.95 23.02 3,060,136 -0.14(-0.59%)
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.