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 (%)
Jul 30, 2010 26.50 26.65 26.37 26.50 3,555,410 -0.26(-0.97%)
Jul 29, 2010 27.10 27.15 26.59 26.76 1,890 -0.26(-0.98%)
Jul 28, 2010 27.02 27.06 26.88 27.02 391 -0.07(-0.28%)
Jul 27, 2010 27.10 27.11 26.76 27.10 523 +0.28(+1.03%)
Jul 26, 2010 26.65 26.83 26.55 26.82 2,287,518 +0.22(+0.82%)
Jul 23, 2010 26.31 26.60 26.20 26.60 2,801,671 +0.16(+0.61%)
Jul 22, 2010 26.13 26.55 26.11 26.44 3,072,161 +0.43(+1.66%)
Jul 21, 2010 26.31 26.31 25.86 26.01 3,262,428 -0.32(-1.22%)
Jul 20, 2010 26.33 26.34 25.84 26.33 2,968,385 +0.09(+0.35%)
Jul 19, 2010 25.99 26.34 25.92 26.24 2,620,213 +0.35(+1.35%)
Jul 16, 2010 25.89 26.26 25.84 25.89 3,224,968 -0.39(-1.49%)
Jul 15, 2010 26.12 26.34 26.00 26.28 2,648,511 +0.10(+0.37%)
Jul 14, 2010 26.10 26.18 25.94 26.18 1,945,532 +0.03(+0.11%)
Jul 13, 2010 26.26 26.26 25.98 26.15 1,771 +0.07(+0.26%)
Jul 12, 2010 25.96 26.15 25.83 26.09 1,880,023 +0.07(+0.29%)
Jul 09, 2010 26.01 26.06 25.80 26.01 2,133,642 -0.03(-0.11%)
Jul 08, 2010 25.77 26.04 25.69 26.04 3,898,648 +0.33(+1.27%)
Jul 07, 2010 25.07 25.72 24.99 25.71 1,044 +0.65(+2.59%)
Jul 06, 2010 24.93 25.17 24.82 25.06 1,225 +0.25(+1.00%)
Jul 02, 2010 24.82 24.95 24.65 24.82 3,308,699 +0.17(+0.68%)
Jul 01, 2010 24.76 24.77 24.42 24.65 3,898,159 -0.11(-0.46%)
Jun 30, 2010 24.90 25.14 24.71 24.76 5,565 -0.22(-0.87%)
Jun 29, 2010 25.21 25.22 24.86 24.98 2,318 -0.21(-0.82%)
Jun 25, 2010 25.19 25.27 24.95 25.19 2,578,670 +0.05(+0.18%)
Jun 24, 2010 25.01 25.45 24.98 25.14 2,854 +0.06(+0.25%)
Jun 23, 2010 25.27 25.29 24.96 25.08 2,945,660 -0.09(-0.37%)
Jun 22, 2010 25.68 25.75 25.11 25.17 3,058,420 -0.51(-1.97%)
Jun 21, 2010 25.86 25.90 25.55 25.68 2,242,009 -0.11(-0.45%)
Jun 18, 2010 25.79 25.82 25.61 25.79 2,391,691 +0.07(+0.27%)
Jun 17, 2010 25.51 25.76 25.39 25.72 842 +0.20(+0.79%)
Jun 16, 2010 25.19 25.58 25.19 25.52 2,348,067 +0.19(+0.75%)
Jun 15, 2010 25.07 25.34 25.00 25.33 2,248,687 +0.43(+1.71%)
Jun 14, 2010 24.91 25.07 24.85 24.91 2,449,333 +0.13(+0.51%)
Jun 11, 2010 24.60 24.79 24.43 24.78 1,882,707 +0.02(+0.09%)
Jun 10, 2010 24.46 24.76 24.46 24.76 1,728 +0.54(+2.23%)
Jun 09, 2010 24.53 24.56 24.15 24.22 2,335,262 -0.18(-0.73%)
Jun 08, 2010 24.13 24.42 23.97 24.40 2,643,705 +0.34(+1.41%)
Jun 07, 2010 24.03 24.34 23.96 24.06 2,862,223 +0.12(+0.50%)
Jun 04, 2010 23.94 24.41 23.86 23.94 3,722,009 -0.67(-2.71%)
Jun 03, 2010 24.57 24.79 24.49 24.60 3,031,631 +0.16(+0.63%)
Jun 02, 2010 24.13 24.45 23.97 24.45 20,843 +0.46(+1.92%)
Jun 01, 2010 24.33 24.45 23.97 23.99 3,695,211 -0.48(-1.97%)
May 28, 2010 24.47 24.69 24.38 24.47 3,348,064 -0.09(-0.35%)
May 27, 2010 24.43 24.63 24.33 24.56 3,082,918 +0.27(+1.11%)
May 26, 2010 24.56 24.63 24.18 24.29 1,143 -0.14(-0.59%)
May 25, 2010 24.18 24.44 24.01 24.43 5,162,679 -0.16(-0.63%)
May 24, 2010 24.67 24.90 24.53 24.59 4,526,085 -0.29(-1.16%)
May 21, 2010 24.46 24.92 24.31 24.87 6,737,051 +0.19(+0.77%)
May 20, 2010 24.87 25.05 24.68 24.68 957 -0.49(-1.96%)
May 19, 2010 25.32 25.40 25.01 25.18 2,919,571 -0.30(-1.19%)
May 18, 2010 25.71 25.81 25.32 25.48 3,863,949 -0.10(-0.38%)
May 17, 2010 25.63 25.65 25.23 25.58 3,621,316 +0.05(+0.18%)
May 14, 2010 25.53 25.84 25.28 25.53 5,604,873 -0.06(-0.22%)
May 13, 2010 25.78 25.89 25.57 25.59 2,726,190 -0.18(-0.69%)
May 12, 2010 25.77 25.91 25.67 25.77 3,614,133 +0.00(+0.00%)
May 11, 2010 25.84 26.05 25.75 25.77 2,999,568 +0.03(+0.11%)
May 10, 2010 25.55 25.76 25.51 25.74 4,037,191 +0.61(+2.41%)
May 07, 2010 25.44 25.50 24.84 25.13 8,267,566 +0.59(+2.40%)
May 06, 2010 25.50 25.57 23.92 24.54 176 -0.99(-3.88%)
May 05, 2010 25.62 25.63 25.38 25.54 3,005,056 +0.01(+0.02%)
May 04, 2010 25.80 25.80 25.45 25.53 5,158 -0.39(-1.51%)
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.