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 (%)
Feb 27, 2009 20.70 20.94 20.40 20.59 0 -0.18(-0.88%)
Feb 26, 2009 21.16 21.41 20.75 20.77 5,037,608 -0.18(-0.84%)
Feb 25, 2009 21.25 21.25 20.86 20.94 5,699,739 -0.35(-1.66%)
Feb 24, 2009 21.10 21.39 20.90 21.30 4,119,085 +0.25(+1.19%)
Feb 23, 2009 21.57 21.69 21.01 21.05 3,469,272 -0.30(-1.39%)
Feb 20, 2009 21.39 21.71 21.14 21.34 4,101,859 -0.25(-1.16%)
Feb 19, 2009 21.68 21.89 21.48 21.59 3,102,579 +0.14(+0.64%)
Feb 18, 2009 21.76 21.89 21.32 21.46 3,858,785 -0.22(-1.00%)
Feb 17, 2009 22.35 22.35 21.65 21.67 4,665,866 -0.71(-3.18%)
Feb 13, 2009 22.65 22.73 22.31 22.38 3,775,419 -0.47(-2.04%)
Feb 12, 2009 22.84 22.89 22.42 22.85 4,384,027 -0.04(-0.17%)
Feb 11, 2009 23.01 23.02 22.62 22.89 2,786,633 +0.03(+0.15%)
Feb 10, 2009 23.29 23.42 22.75 22.85 3,648,736 -0.56(-2.40%)
Feb 09, 2009 23.46 23.50 23.06 23.42 3,803,100 -0.05(-0.22%)
Feb 06, 2009 23.36 23.66 23.31 23.47 3,988,434 +0.03(+0.15%)
Feb 05, 2009 23.30 23.52 23.20 23.43 3,525,884 +0.09(+0.39%)
Feb 04, 2009 23.34 23.67 23.18 23.34 3,686,781 +0.02(+0.07%)
Feb 03, 2009 23.16 23.45 22.95 23.33 3,146,192 +0.24(+1.03%)
Feb 02, 2009 22.97 23.16 22.74 23.09 3,714,016 -0.08(-0.34%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,859,932 -0.03(-0.15%)
Jan 28, 2009 23.62 23.76 23.19 23.41 3,466,815 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,618 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.79 23.34 4,767,586 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,188 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.46 22.77 6,696,811 +0.01(+0.02%)
Jan 21, 2009 22.65 22.79 22.20 22.76 4,419,958 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.46 5,397,231 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,360,812 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,068 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,062 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,620 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.91 5,901,983 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,487 +0.11(+0.51%)
Jan 08, 2009 22.19 22.58 22.19 22.43 4,631,844 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,310 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.25 2,553,664 -0.19(-0.86%)
Jan 05, 2009 22.29 22.55 22.18 22.44 3,844,053 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
Jan 01, 2009 21.92 22.19 21.80 22.13 0 +0.00(+0.00%)
Dec 31, 2008 21.92 22.19 21.80 22.13 3,537,240 +0.23(+1.06%)
Dec 30, 2008 21.88 21.92 21.65 21.90 2,370,044 +0.12(+0.57%)
Dec 29, 2008 21.84 21.84 21.59 21.77 2,056,673 -0.01(-0.03%)
Dec 26, 2008 21.89 22.00 21.69 21.78 1,310,230 -0.03(-0.13%)
Dec 24, 2008 22.01 22.01 21.73 21.81 683,981 +0.07(+0.31%)
Dec 23, 2008 22.08 22.18 21.64 21.74 2,493,953 -0.43(-1.95%)
Dec 22, 2008 22.11 22.34 21.89 22.17 3,626,859 +0.20(+0.93%)
Dec 19, 2008 22.38 22.59 21.95 21.97 4,399,654 -0.20(-0.90%)
Dec 18, 2008 22.06 22.52 21.92 22.17 3,433,276 +0.21(+0.96%)
Dec 17, 2008 22.40 22.40 21.92 21.96 2,771,300 -0.41(-1.86%)
Dec 16, 2008 22.14 22.39 21.99 22.37 4,320,999 +0.40(+1.84%)
Dec 15, 2008 22.11 22.11 21.60 21.97 3,752,584 -0.14(-0.62%)
Dec 12, 2008 21.55 22.12 21.55 22.10 3,869,520 -0.09(-0.38%)
Dec 11, 2008 22.27 22.60 22.03 22.19 2,668,217 -0.22(-0.96%)
Dec 10, 2008 22.08 22.44 22.05 22.40 3,486,011 +0.49(+2.23%)
Dec 09, 2008 22.15 22.34 21.77 21.92 3,440,265 -0.32(-1.46%)
Dec 08, 2008 22.47 22.54 22.00 22.24 4,015,990 +0.09(+0.38%)
Dec 05, 2008 21.56 22.27 21.21 22.15 4,584,410 +0.37(+1.70%)
Dec 04, 2008 22.28 22.43 21.48 21.79 4,018,233 -0.72(-3.18%)
Dec 03, 2008 22.08 22.51 21.82 22.50 4,513,308 +0.14(+0.64%)
Dec 02, 2008 22.07 22.39 21.79 22.36 5,141,925 +0.57(+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.