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 (%)
Dec 31, 2008 20.31 20.57 20.20 20.51 3,816,434 +0.22(+1.06%)
Dec 30, 2008 20.28 20.31 20.07 20.30 2,557,112 +0.12(+0.57%)
Dec 29, 2008 20.24 20.24 20.01 20.18 2,219,006 -0.01(-0.03%)
Dec 26, 2008 20.29 20.39 20.10 20.19 1,413,646 -0.03(-0.13%)
Dec 24, 2008 20.40 20.40 20.14 20.21 737,967 +0.06(+0.31%)
Dec 23, 2008 20.46 20.56 20.06 20.15 2,690,801 -0.40(-1.95%)
Dec 22, 2008 20.49 20.70 20.29 20.55 3,913,127 +0.19(+0.93%)
Dec 19, 2008 20.74 20.94 20.34 20.36 4,746,918 -0.18(-0.90%)
Dec 18, 2008 20.44 20.88 20.32 20.54 3,704,264 +0.20(+0.96%)
Dec 17, 2008 20.76 20.76 20.32 20.35 2,990,038 -0.38(-1.85%)
Dec 16, 2008 20.52 20.75 20.38 20.73 4,662,055 +0.37(+1.84%)
Dec 15, 2008 20.50 20.50 20.02 20.36 4,048,775 -0.13(-0.62%)
Dec 12, 2008 19.97 20.50 19.97 20.49 4,174,941 -0.08(-0.38%)
Dec 11, 2008 20.64 20.94 20.42 20.57 2,878,820 -0.20(-0.96%)
Dec 10, 2008 20.46 20.80 20.44 20.77 3,761,161 +0.45(+2.23%)
Dec 09, 2008 20.53 20.70 20.18 20.31 3,711,804 -0.30(-1.46%)
Dec 08, 2008 20.82 20.89 20.39 20.61 4,332,972 +0.08(+0.38%)
Dec 05, 2008 19.98 20.64 19.65 20.53 4,946,258 +0.34(+1.70%)
Dec 04, 2008 20.65 20.79 19.91 20.19 4,335,392 -0.66(-3.18%)
Dec 03, 2008 20.46 20.87 20.22 20.86 4,869,543 +0.13(+0.64%)
Dec 02, 2008 20.45 20.76 20.20 20.72 5,547,777 +0.53(+2.61%)
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.