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 (%)
Sep 30, 2009 22.76 22.80 22.42 22.57 3,637,867 -0.19(-0.85%)
Sep 29, 2009 22.83 22.85 22.66 22.76 2,229,189 -0.07(-0.29%)
Sep 28, 2009 22.68 22.92 22.68 22.83 1,734,875 +0.19(+0.83%)
Sep 25, 2009 22.54 22.72 22.54 22.64 2,085,410 +0.04(+0.20%)
Sep 24, 2009 22.59 22.77 22.55 22.60 2,992,489 +0.01(+0.05%)
Sep 23, 2009 22.74 23.03 22.58 22.59 3,634,820 -0.11(-0.49%)
Sep 22, 2009 22.82 22.82 22.58 22.70 2,448,534 -0.10(-0.44%)
Sep 21, 2009 22.75 22.89 22.70 22.80 1,925,432 -0.07(-0.31%)
Sep 18, 2009 22.76 22.88 22.63 22.87 3,912,725 +0.25(+1.10%)
Sep 17, 2009 22.62 22.86 22.60 22.62 3,806,251 +0.04(+0.20%)
Sep 16, 2009 22.54 22.71 22.42 22.58 4,741,785 +0.06(+0.24%)
Sep 15, 2009 22.24 22.55 22.17 22.52 4,036,865 +0.33(+1.47%)
Sep 14, 2009 21.85 22.22 21.85 22.20 4,441,124 +0.35(+1.59%)
Sep 11, 2009 22.01 22.08 21.83 21.85 3,594,388 -0.17(-0.78%)
Sep 10, 2009 21.95 22.09 21.87 22.02 2,491,883 +0.03(+0.13%)
Sep 09, 2009 22.00 22.10 21.92 21.99 3,038,076 +0.05(+0.23%)
Sep 08, 2009 22.06 22.06 21.83 21.94 2,597,595 -0.04(-0.18%)
Sep 04, 2009 21.96 21.99 21.80 21.98 1,851,717 +0.07(+0.33%)
Sep 03, 2009 21.90 21.93 21.66 21.91 2,991,732 +0.07(+0.33%)
Sep 02, 2009 22.06 22.11 21.84 21.84 3,568,406 -0.28(-1.27%)
Sep 01, 2009 22.13 22.30 22.04 22.12 2,970,172 -0.04(-0.17%)
Aug 31, 2009 22.26 22.33 22.12 22.16 2,834,003 -0.11(-0.50%)
Aug 28, 2009 22.45 22.45 22.17 22.27 1,940,625 -0.08(-0.37%)
Aug 27, 2009 22.26 22.44 22.11 22.35 3,030,796 +0.08(+0.37%)
Aug 26, 2009 22.30 22.38 22.05 22.27 2,737,515 -0.02(-0.10%)
Aug 25, 2009 22.38 22.45 22.22 22.29 2,430,986 -0.08(-0.37%)
Aug 24, 2009 22.36 22.38 22.17 22.37 2,883,405 +0.04(+0.20%)
Aug 21, 2009 21.99 22.39 21.96 22.33 4,082,156 +0.43(+1.96%)
Aug 20, 2009 21.67 21.97 21.58 21.90 3,279,447 +0.19(+0.89%)
Aug 19, 2009 21.57 21.73 21.51 21.70 4,425,296 +0.04(+0.20%)
Aug 18, 2009 21.69 21.77 21.53 21.66 3,815,608 -0.13(-0.58%)
Aug 17, 2009 21.78 21.88 21.64 21.79 4,573,919 -0.29(-1.32%)
Aug 14, 2009 22.00 22.09 21.90 22.08 3,033,399 +0.09(+0.42%)
Aug 13, 2009 22.01 22.14 21.88 21.99 3,750,231 -0.02(-0.07%)
Aug 12, 2009 21.76 22.11 21.73 22.00 3,939,417 +0.17(+0.77%)
Aug 11, 2009 21.70 21.90 21.64 21.84 2,457,687 +0.11(+0.53%)
Aug 10, 2009 21.62 21.73 21.60 21.72 1,906,465 +0.07(+0.30%)
Aug 07, 2009 21.55 21.75 21.48 21.66 2,813,488 +0.17(+0.79%)
Aug 06, 2009 21.50 21.53 21.34 21.49 2,272,770 -0.05(-0.23%)
Aug 05, 2009 21.51 21.67 21.42 21.54 3,662,837 +0.08(+0.35%)
Aug 04, 2009 21.45 21.62 21.35 21.46 3,410,713 -0.01(-0.03%)
Aug 03, 2009 21.45 21.56 21.34 21.47 2,981,299 +0.08(+0.38%)
Jul 31, 2009 21.41 21.49 21.28 21.38 2,774,585 -0.07(-0.33%)
Jul 30, 2009 21.42 21.60 21.28 21.45 2,680,190 +0.15(+0.69%)
Jul 29, 2009 21.15 21.36 21.05 21.31 2,717,380 +0.08(+0.38%)
Jul 28, 2009 21.24 21.35 21.09 21.23 3,100,497 -0.08(-0.36%)
Jul 27, 2009 21.16 21.32 21.12 21.30 2,638,291 +0.11(+0.51%)
Jul 24, 2009 20.92 21.24 20.92 21.19 3,103,575 +0.18(+0.88%)
Jul 23, 2009 20.51 21.05 20.43 21.01 3,651,600 +0.45(+2.19%)
Jul 22, 2009 20.57 20.65 20.46 20.56 2,608,415 -0.04(-0.21%)
Jul 21, 2009 20.49 20.62 20.49 20.60 2,820,072 +0.17(+0.82%)
Jul 20, 2009 20.38 20.47 20.24 20.43 2,399,156 +0.12(+0.59%)
Jul 17, 2009 20.38 20.44 20.19 20.31 4,466,773 -0.16(-0.80%)
Jul 16, 2009 20.54 20.54 20.26 20.48 3,008,019 -0.07(-0.34%)
Jul 15, 2009 20.40 20.56 20.38 20.55 4,455,930 +0.24(+1.18%)
Jul 14, 2009 20.15 20.34 20.03 20.31 2,855,169 +0.13(+0.65%)
Jul 13, 2009 19.91 20.21 19.90 20.18 3,106,358 +0.28(+1.39%)
Jul 10, 2009 19.91 20.05 19.83 19.90 2,388,381 -0.07(-0.35%)
Jul 09, 2009 20.21 20.22 19.86 19.97 3,512,770 -0.14(-0.68%)
Jul 08, 2009 20.11 20.30 19.94 20.11 3,308,728 +0.03(+0.14%)
Jul 07, 2009 20.46 20.48 20.05 20.08 2,328,216 -0.31(-1.52%)
Jul 06, 2009 20.10 20.62 20.10 20.39 3,802,899 +0.14(+0.67%)
Jul 02, 2009 20.38 20.50 20.15 20.25 3,137,258 -0.28(-1.38%)
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.