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 (%)
May 30, 2008 21.53 21.57 21.42 21.46 2,861,388 -0.02(-0.10%)
May 29, 2008 21.49 21.57 21.40 21.48 3,480,003 +0.00(+0.00%)
May 28, 2008 21.47 21.58 21.36 21.48 2,814,238 +0.08(+0.39%)
May 27, 2008 21.40 21.51 21.34 21.40 3,205,871 +0.05(+0.22%)
May 26, 2008 21.57 21.62 21.35 21.35 0 +0.00(+0.00%)
May 23, 2008 21.57 21.62 21.35 21.35 3,044,357 -0.29(-1.32%)
May 22, 2008 21.58 21.76 21.41 21.64 3,666,345 +0.12(+0.58%)
May 21, 2008 21.72 21.84 21.49 21.51 4,889,831 -0.21(-0.98%)
May 20, 2008 21.73 21.87 21.66 21.73 3,227,619 -0.07(-0.31%)
May 19, 2008 21.67 21.82 21.57 21.79 2,198,149 +0.15(+0.70%)
May 16, 2008 21.68 21.72 21.55 21.64 2,746,251 +0.01(+0.05%)
May 15, 2008 21.68 21.68 21.47 21.63 3,362,561 -0.01(-0.02%)
May 14, 2008 21.64 21.68 21.46 21.64 2,703,314 +0.13(+0.60%)
May 13, 2008 21.62 21.68 21.36 21.51 2,639,124 -0.06(-0.27%)
May 12, 2008 21.60 21.65 21.37 21.56 3,377,682 -0.23(-1.07%)
May 09, 2008 21.68 21.86 21.33 21.80 4,853,724 +0.04(+0.17%)
May 08, 2008 21.75 21.86 21.57 21.76 2,797,064 +0.08(+0.38%)
May 07, 2008 21.98 22.02 21.65 21.68 3,644,429 -0.28(-1.28%)
May 06, 2008 21.85 21.96 21.66 21.96 3,755,813 +0.10(+0.45%)
May 05, 2008 22.07 22.08 21.73 21.86 3,720,469 -0.22(-0.99%)
May 02, 2008 21.98 22.20 21.81 22.08 3,805,736 +0.14(+0.64%)
May 01, 2008 21.68 21.97 21.56 21.94 5,795,622 +0.32(+1.49%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,064 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.61 2,481,181 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,119 +0.07(+0.34%)
Apr 25, 2008 21.44 21.60 21.39 21.54 3,174,700 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,601 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,260 -0.01(-0.02%)
Apr 22, 2008 21.53 21.61 21.29 21.39 2,917,522 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,364 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.48 21.57 4,596,284 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,113 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,231 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,767 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,042 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,613 +0.08(+0.37%)
Apr 10, 2008 21.73 21.73 21.34 21.37 4,153,179 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,012 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,241 -0.02(-0.10%)
Apr 07, 2008 21.73 21.76 21.52 21.58 4,095,263 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,890,815 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,683,840 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,037 +0.25(+1.20%)
Apr 01, 2008 20.77 21.20 20.68 21.14 5,414,603 +0.51(+2.49%)
Mar 31, 2008 20.49 20.72 20.42 20.63 4,466,731 +0.13(+0.63%)
Mar 28, 2008 20.78 20.88 20.42 20.50 4,783,143 -0.22(-1.05%)
Mar 27, 2008 20.75 20.97 20.68 20.72 5,310,135 -0.03(-0.15%)
Mar 26, 2008 20.97 20.97 20.67 20.75 9,488,897 -0.17(-0.80%)
Mar 25, 2008 21.11 21.11 20.85 20.91 6,646,344 -0.14(-0.67%)
Mar 24, 2008 21.34 21.34 20.96 21.05 4,875,821 -0.15(-0.71%)
Mar 21, 2008 20.93 21.30 20.86 21.21 7,586,183 +0.00(+0.00%)
Mar 20, 2008 20.93 21.30 20.86 21.21 7,585,413 +0.17(+0.82%)
Mar 19, 2008 21.65 21.90 21.03 21.03 8,869,086 -0.56(-2.58%)
Mar 18, 2008 21.40 21.63 21.24 21.59 4,860,950 +0.39(+1.86%)
Mar 17, 2008 20.86 21.36 20.84 21.20 6,527,069 +0.06(+0.30%)
Mar 14, 2008 21.50 21.50 20.91 21.13 6,828,678 -0.17(-0.78%)
Mar 13, 2008 21.36 21.48 21.11 21.30 4,670,060 -0.06(-0.29%)
Mar 12, 2008 21.70 21.88 21.34 21.36 5,570,849 -0.27(-1.25%)
Mar 11, 2008 21.40 21.67 21.34 21.63 5,094,711 +0.42(+1.96%)
Mar 10, 2008 21.41 21.43 21.10 21.22 4,282,172 -0.01(-0.05%)
Mar 07, 2008 21.31 21.31 21.06 21.23 7,053,969 -0.03(-0.12%)
Mar 06, 2008 21.49 21.56 21.25 21.25 9,868,188 -0.07(-0.32%)
Mar 05, 2008 21.41 21.46 21.12 21.32 3,999,055 -0.06(-0.29%)
Mar 04, 2008 21.33 21.52 21.17 21.38 4,259,103 +0.09(+0.41%)
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.